Google, Inc. (NQ: GOOGL)
605.40 USD  +8.13 (+1.36%)
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 26, 2010 527.42 531.75 523.48 526.80 2,049,372 +0.37(+0.07%)
Feb 25, 2010 527.12 528.49 520.00 526.43 3,309,173 -5.04(-0.95%)
Feb 24, 2010 534.39 538.44 530.51 531.47 2,326,531 -3.60(-0.67%)
Feb 23, 2010 543.00 543.63 532.29 535.07 2,872,525 -7.73(-1.42%)
Feb 22, 2010 547.35 547.50 541.00 542.80 2,144,541 +2.04(+0.38%)
Feb 19, 2010 541.00 544.03 539.70 540.76 2,555,348 -2.46(-0.45%)
Feb 18, 2010 537.54 545.01 536.14 543.22 2,336,845 +5.01(+0.93%)
Feb 17, 2010 542.00 543.40 537.61 538.21 2,029,661 -3.09(-0.57%)
Feb 16, 2010 537.14 544.13 534.30 541.30 3,654,324 +8.18(+1.53%)
Feb 12, 2010 533.12 533.12 533.12 0 -3.28(-0.61%)
Feb 11, 2010 532.25 540.49 529.50 536.40 2,409,940 +1.96(+0.37%)
Feb 10, 2010 534.07 537.79 527.69 534.45 2,674,434 -1.99(-0.37%)
Feb 09, 2010 539.54 541.53 535.07 536.44 2,819,579 +2.97(+0.56%)
Feb 08, 2010 532.50 542.00 531.53 533.47 2,694,252 +2.18(+0.41%)
Feb 05, 2010 528.40 533.50 522.46 531.29 3,157,048 +4.51(+0.86%)
Feb 04, 2010 537.00 538.00 525.56 526.78 3,377,990 -14.04(-2.60%)
Feb 03, 2010 528.67 542.10 528.23 540.82 2,999,048 +9.70(+1.83%)
Feb 02, 2010 534.96 534.96 527.61 531.12 4,096,105 -1.90(-0.36%)
Feb 01, 2010 534.60 535.81 530.30 533.02 2,251,021 +3.08(+0.58%)
Jan 29, 2010 538.49 540.99 525.61 529.94 4,141,196 -4.35(-0.81%)
Jan 28, 2010 544.49 547.00 530.60 534.29 3,227,876 -7.81(-1.44%)
Jan 27, 2010 541.27 547.65 535.31 542.10 3,964,397 -0.32(-0.06%)
Jan 26, 2010 537.97 549.60 536.29 542.42 4,355,462 +2.42(+0.45%)
Jan 25, 2010 546.59 549.88 535.51 540.00 4,419,812 -10.01(-1.82%)
Jan 22, 2010 564.50 570.60 534.86 550.01 6,807,653 -32.97(-5.66%)
Jan 21, 2010 583.44 586.82 572.25 582.98 6,259,340 +2.57(+0.44%)
Jan 20, 2010 585.98 585.98 575.29 580.41 3,250,633 -7.21(-1.23%)
Jan 19, 2010 581.49 590.42 576.29 587.62 4,316,637 +7.62(+1.31%)
Jan 15, 2010 580.00 580.00 580.00 0 -9.85(-1.67%)
Jan 14, 2010 583.90 594.20 582.81 589.85 4,240,031 +2.76(+0.47%)
Jan 13, 2010 576.49 588.38 573.90 587.09 6,496,777 -3.39(-0.57%)
Jan 12, 2010 598.08 598.16 588.00 590.48 4,821,913 -10.63(-1.77%)
Jan 11, 2010 604.46 604.46 594.04 601.11 7,212,883 -0.91(-0.15%)
Jan 08, 2010 592.00 603.25 589.11 602.02 4,724,735 +7.92(+1.33%)
Jan 07, 2010 609.40 610.00 592.65 594.10 6,414,844 -14.16(-2.33%)
Jan 06, 2010 625.86 625.86 606.36 608.26 3,978,402 -15.73(-2.52%)
Jan 05, 2010 627.18 627.84 621.54 623.99 3,004,625 -2.76(-0.44%)
Jan 04, 2010 626.95 629.51 624.24 626.75 1,956,454 +6.77(+1.09%)
Dec 31, 2009 619.98 619.98 619.98 0 -2.75(-0.44%)
Dec 30, 2009 618.50 622.73 618.01 622.73 1,465,503 +3.33(+0.54%)
Dec 29, 2009 624.74 624.84 618.29 619.40 1,424,762 -3.47(-0.56%)
Dec 28, 2009 621.66 625.99 618.48 622.87 1,697,815 +4.39(+0.71%)
Dec 24, 2009 612.93 619.52 612.27 618.48 858,620 +6.80(+1.11%)
Dec 23, 2009 603.50 612.87 602.85 611.68 2,072,869 +10.56(+1.76%)
Dec 22, 2009 601.34 601.50 598.85 601.12 1,880,756 +2.44(+0.41%)
Dec 21, 2009 597.95 599.84 595.67 598.68 2,571,038 +2.26(+0.38%)
Dec 18, 2009 596.03 598.93 595.00 596.42 3,532,540 +2.48(+0.42%)
Dec 17, 2009 596.44 597.64 593.76 593.94 2,638,711 -3.82(-0.64%)
Dec 16, 2009 598.91 600.37 596.64 597.76 2,809,401 +4.62(+0.78%)
Dec 15, 2009 593.30 596.38 590.99 593.14 2,266,150 -2.59(-0.43%)
Dec 14, 2009 595.57 597.31 592.61 595.73 1,913,384 +5.22(+0.88%)
Dec 11, 2009 594.68 594.75 587.73 590.51 1,723,378 -0.99(-0.17%)
Dec 10, 2009 590.44 594.71 590.41 591.50 1,668,213 +2.48(+0.42%)
Dec 09, 2009 587.50 589.33 583.58 589.02 1,780,988 +1.97(+0.34%)
Dec 08, 2009 583.50 590.66 582.00 587.05 1,523,945 +0.80(+0.14%)
Dec 07, 2009 584.23 588.69 581.00 586.25 1,636,187 +1.24(+0.21%)
Dec 04, 2009 593.02 594.83 579.18 585.01 2,513,542 -0.73(-0.12%)
Dec 03, 2009 589.04 591.45 585.00 585.74 1,428,699 -1.77(-0.30%)
Dec 02, 2009 590.98 593.01 586.22 587.51 1,664,650 -2.36(-0.40%)
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