Google, Inc. (NQ: GOOGL)
584.90 USD  UNCHANGED
Official Closing Price  /  Updated: 8:10 PM EDT, Sep 12, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2013 804.50 806.99 801.20 801.20 2,265,724 +1.42(+0.18%)
Feb 27, 2013 794.80 804.75 791.11 799.78 2,026,016 +9.65(+1.22%)
Feb 26, 2013 795.00 795.95 784.40 790.13 2,202,194 -0.64(-0.08%)
Feb 25, 2013 802.30 808.41 790.49 790.77 2,303,864 -8.94(-1.12%)
Feb 22, 2013 799.26 801.25 793.80 799.71 2,054,050 +4.18(+0.53%)
Feb 21, 2013 798.00 805.45 791.22 795.53 3,507,736 +3.07(+0.39%)
Feb 20, 2013 805.30 808.97 791.79 792.46 2,764,011 -14.39(-1.78%)
Feb 19, 2013 795.99 807.00 795.28 806.85 2,931,693 +13.96(+1.76%)
Feb 15, 2013 787.40 793.26 787.07 792.89 2,729,917 +5.07(+0.64%)
Feb 14, 2013 779.73 788.74 777.77 787.82 1,735,219 +4.96(+0.63%)
Feb 13, 2013 780.13 785.35 779.97 782.86 1,198,170 +2.16(+0.28%)
Feb 12, 2013 781.75 787.90 779.37 780.70 1,858,945 -1.72(-0.22%)
Feb 11, 2013 778.40 783.00 773.75 782.42 2,167,556 -2.95(-0.38%)
Feb 08, 2013 780.13 786.67 779.56 785.37 3,024,853 +11.42(+1.48%)
Feb 07, 2013 769.70 778.81 765.50 773.95 2,840,106 +3.78(+0.49%)
Feb 06, 2013 759.07 772.96 758.50 770.17 2,076,437 +11.15(+1.47%)
Feb 04, 2013 767.69 770.47 758.27 759.02 3,039,952 -16.58(-2.14%)
Feb 01, 2013 758.20 776.60 758.10 775.60 3,746,165 +19.91(+2.63%)
Jan 31, 2013 750.51 757.62 750.25 755.69 1,634,127 +1.86(+0.25%)
Jan 30, 2013 753.74 760.95 752.91 753.83 1,732,972 +0.15(+0.02%)
Jan 29, 2013 746.75 756.95 746.54 753.68 1,746,548 +2.95(+0.39%)
Jan 28, 2013 751.76 755.60 747.89 750.73 1,627,033 -2.94(-0.39%)
Jan 25, 2013 750.77 758.48 750.25 753.67 2,225,811 -0.16(-0.02%)
Jan 24, 2013 741.24 756.83 740.51 753.83 3,382,446 +12.33(+1.66%)
Jan 23, 2013 735.99 749.00 735.79 741.50 5,906,686 +38.63(+5.50%)
Jan 22, 2013 704.66 705.34 695.52 702.87 3,773,229 -1.64(-0.23%)
Jan 18, 2013 710.36 712.77 701.33 704.51 3,226,898 -6.81(-0.96%)
Jan 17, 2013 717.71 719.64 711.02 711.32 2,211,494 -3.87(-0.54%)
Jan 16, 2013 722.40 724.34 713.67 715.19 2,023,307 -9.74(-1.34%)
Jan 15, 2013 719.33 735.00 712.64 724.93 3,927,690 +1.68(+0.23%)
Jan 14, 2013 737.00 742.20 722.35 723.25 2,863,806 -16.74(-2.26%)
Jan 12, 2013 742.00 742.43 736.30 739.99 1,285,125 +0.00(+0.00%)
Jan 11, 2013 742.00 742.43 736.30 739.99 1,285,125 -1.49(-0.20%)
Jan 10, 2013 742.83 745.00 733.50 741.48 1,835,680 +3.36(+0.46%)
Jan 09, 2013 732.27 738.35 728.60 738.12 2,024,683 +4.82(+0.66%)
Jan 08, 2013 735.54 736.30 724.43 733.30 1,676,037 -1.45(-0.20%)
Jan 07, 2013 735.45 739.38 730.58 734.75 1,655,667 -3.22(-0.44%)
Jan 04, 2013 729.34 741.47 727.68 737.97 2,763,552 +14.30(+1.98%)
Jan 03, 2013 724.93 731.93 720.72 723.67 2,318,140 +0.42(+0.06%)
Jan 02, 2013 719.78 724.00 716.55 723.25 2,541,225 +15.87(+2.24%)
Dec 31, 2012 700.00 710.57 696.00 707.38 1,982,528 +7.37(+1.05%)
Dec 28, 2012 701.69 706.91 700.01 700.01 1,403,926 -6.28(-0.89%)
Dec 27, 2012 707.14 708.84 698.61 706.29 1,647,392 -2.58(-0.36%)
Dec 26, 2012 708.07 712.88 702.41 708.87 1,182,317 -0.63(-0.09%)
Dec 24, 2012 714.51 715.18 707.47 709.50 841,931 -6.13(-0.86%)
Dec 21, 2012 713.97 718.82 710.52 715.63 3,527,849 -6.73(-0.93%)
Dec 20, 2012 723.26 724.65 716.97 722.36 1,656,953 +2.25(+0.31%)
Dec 19, 2012 720.71 723.00 716.68 720.11 1,918,593 -0.96(-0.13%)
Dec 18, 2012 716.60 729.10 715.05 721.07 3,004,838 +0.29(+0.04%)
Dec 17, 2012 705.50 738.28 704.02 720.78 3,034,908 +18.82(+2.68%)
Dec 14, 2012 699.17 707.82 698.43 701.96 2,130,595 -0.74(-0.10%)
Dec 13, 2012 715.92 716.47 699.55 702.70 3,444,861 +5.14(+0.74%)
Dec 12, 2012 699.23 703.51 693.48 697.56 2,425,899 +0.68(+0.10%)
Dec 11, 2012 690.00 701.92 687.72 696.88 2,687,508 +11.46(+1.67%)
Dec 10, 2012 685.39 691.65 683.79 685.42 1,366,666 +1.21(+0.18%)
Dec 07, 2012 695.00 696.88 682.42 684.21 1,919,476 -6.92(-1.00%)
Dec 06, 2012 687.59 695.61 684.51 691.13 1,462,216 +3.31(+0.48%)
Dec 05, 2012 692.15 694.50 682.33 687.82 1,861,335 -3.21(-0.46%)
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