Google, Inc. (NQ: GOOGL)
582.36 USD  +2.04 (+0.35%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 29, 2008 471.87 479.74 464.65 471.18 9,425,367 -4.21(-0.89%)
Feb 28, 2008 470.50 479.09 467.36 475.39 6,586,851 +2.53(+0.54%)
Feb 27, 2008 460.13 475.49 459.64 472.86 10,123,434 +8.67(+1.87%)
Feb 26, 2008 461.20 466.47 446.85 464.19 23,286,122 -22.25(-4.57%)
Feb 25, 2008 505.95 506.50 485.74 486.44 8,347,598 -21.36(-4.21%)
Feb 22, 2008 502.06 509.00 497.55 507.80 5,515,861 +4.94(+0.98%)
Feb 21, 2008 512.85 513.21 499.50 502.86 5,677,761 -6.14(-1.21%)
Feb 20, 2008 503.51 511.01 498.82 509.00 6,662,527 +0.05(+0.01%)
Feb 19, 2008 534.94 535.06 506.50 508.95 6,351,261 -20.69(-3.91%)
Feb 18, 2008 528.31 532.66 524.33 529.64 5,243,514 +0.00(+0.00%)
Feb 15, 2008 528.31 532.66 524.33 529.64 5,242,374 -2.61(-0.49%)
Feb 14, 2008 538.35 541.04 531.00 532.25 6,476,643 -2.37(-0.44%)
Feb 13, 2008 522.50 534.99 518.69 534.62 6,624,687 +16.53(+3.19%)
Feb 12, 2008 523.39 530.60 513.03 518.09 6,662,230 -3.07(-0.59%)
Feb 11, 2008 520.52 523.71 513.40 521.16 5,826,126 +4.47(+0.87%)
Feb 08, 2008 509.41 517.73 508.70 516.69 6,828,779 +11.74(+2.32%)
Feb 07, 2008 496.86 514.19 494.76 504.95 7,928,817 +3.24(+0.65%)
Feb 06, 2008 511.14 511.17 497.93 501.71 7,636,263 -5.09(-1.00%)
Feb 05, 2008 489.43 509.00 488.52 506.80 11,203,205 +11.37(+2.29%)
Feb 04, 2008 509.07 512.78 492.55 495.43 13,154,481 -20.47(-3.97%)
Feb 01, 2008 528.67 536.67 510.00 515.90 17,599,097 -48.40(-8.58%)
Jan 31, 2008 539.01 573.00 534.29 564.30 14,788,423 +16.03(+2.92%)
Jan 30, 2008 549.19 560.43 543.51 548.27 7,943,845 -2.25(-0.41%)
Jan 29, 2008 560.47 561.33 540.67 550.52 6,283,130 -5.46(-0.98%)
Jan 28, 2008 570.97 572.24 548.60 555.98 5,814,676 -10.42(-1.84%)
Jan 25, 2008 591.81 595.00 566.18 566.40 6,964,615 -8.09(-1.41%)
Jan 24, 2008 558.80 579.69 554.14 574.49 9,406,964 +25.87(+4.72%)
Jan 23, 2008 560.71 568.00 519.00 548.62 16,964,354 -35.73(-6.11%)
Jan 22, 2008 562.03 597.50 561.20 584.35 9,490,631 -15.90(-2.65%)
Jan 21, 2008 608.36 609.99 598.45 600.25 8,542,067 +0.00(+0.00%)
Jan 18, 2008 608.36 609.99 598.45 600.25 8,537,877 -0.54(-0.09%)
Jan 17, 2008 620.76 625.74 598.01 600.79 8,216,748 -15.16(-2.46%)
Jan 16, 2008 628.97 639.99 601.93 615.95 10,560,331 -21.70(-3.40%)
Jan 15, 2008 646.21 649.05 635.38 637.65 5,568,722 -16.17(-2.47%)
Jan 14, 2008 651.14 657.40 645.25 653.82 4,447,493 +15.57(+2.44%)
Jan 11, 2008 642.70 649.47 630.11 638.25 4,976,997 -8.48(-1.31%)
Jan 10, 2008 645.01 657.20 640.11 646.73 6,334,218 -6.47(-0.99%)
Jan 09, 2008 630.04 653.34 622.51 653.20 6,739,608 +21.52(+3.41%)
Jan 08, 2008 653.00 659.96 631.00 631.68 5,339,141 -17.57(-2.71%)
Jan 07, 2008 653.94 662.28 637.35 649.25 6,403,372 -7.75(-1.18%)
Jan 04, 2008 679.69 680.96 655.00 657.00 5,359,729 -28.33(-4.13%)
Jan 03, 2008 685.26 686.85 676.52 685.33 3,252,446 +0.14(+0.02%)
Jan 02, 2008 692.87 697.37 677.73 685.19 4,306,848 -6.29(-0.91%)
Jan 01, 2008 698.57 702.49 690.58 691.48 2,377,728 +0.00(+0.00%)
Dec 31, 2007 698.57 702.49 690.58 691.48 2,361,940 -11.05(-1.57%)
Dec 28, 2007 704.93 707.95 696.54 702.53 2,536,916 +1.79(+0.26%)
Dec 27, 2007 707.07 716.00 700.74 700.74 2,942,660 -10.10(-1.42%)
Dec 26, 2007 698.99 713.22 698.21 710.84 2,530,377 +10.11(+1.44%)
Dec 24, 2007 694.99 700.73 693.06 700.73 1,628,440 +4.04(+0.58%)
Dec 21, 2007 697.88 699.26 693.24 696.69 5,382,515 +7.00(+1.01%)
Dec 20, 2007 685.83 691.00 680.61 689.69 4,421,957 +12.32(+1.82%)
Dec 19, 2007 674.21 679.50 669.00 677.37 4,421,752 +4.02(+0.60%)
Dec 18, 2007 674.16 676.71 652.50 673.35 7,166,629 +4.12(+0.62%)
Dec 17, 2007 688.00 695.42 663.67 669.23 5,486,048 -20.73(-3.00%)
Dec 14, 2007 687.51 699.70 687.26 689.96 3,672,295 -4.09(-0.59%)
Dec 13, 2007 696.31 697.62 681.21 694.05 5,060,179 -5.30(-0.76%)
Dec 12, 2007 714.00 714.32 688.50 699.35 6,159,121 +0.15(+0.02%)
Dec 11, 2007 719.94 720.99 698.78 699.20 6,139,126 -19.22(-2.67%)
Dec 10, 2007 715.99 724.80 714.00 718.42 3,856,131 +3.55(+0.50%)
Dec 07, 2007 714.99 718.00 710.50 714.87 3,852,039 -0.39(-0.05%)
Dec 06, 2007 697.80 716.56 697.01 715.26 4,912,998 +16.75(+2.40%)
Dec 05, 2007 692.73 698.93 687.50 698.51 4,208,943 +14.35(+2.10%)
Dec 04, 2007 678.31 692.00 677.12 684.16 4,231,759 +2.63(+0.39%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here