Google, Inc. (NQ: GOOGL)
548.90 USD  -4.75 (-0.86%)
Official Closing Price  /  Updated: 8:10 PM EDT, Oct 24, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2013 868.12 877.00 867.52 871.22 1,969,857 +0.46(+0.05%)
May 30, 2013 869.92 878.90 866.41 870.76 2,120,687 +2.45(+0.28%)
May 29, 2013 875.71 877.99 864.29 868.31 2,013,147 -12.96(-1.47%)
May 28, 2013 883.50 892.14 880.40 881.27 2,257,410 +7.95(+0.91%)
May 24, 2013 875.26 878.82 871.01 873.32 0 -9.47(-1.07%)
May 23, 2013 877.00 889.96 874.00 882.79 2,274,946 -6.63(-0.75%)
May 22, 2013 902.56 909.31 886.88 889.42 2,560,594 -17.55(-1.94%)
May 21, 2013 908.02 911.66 897.61 906.97 1,982,985 -1.56(-0.17%)
May 20, 2013 905.00 920.60 905.00 908.53 2,272,695 -0.65(-0.07%)
May 17, 2013 910.02 913.49 900.52 909.18 0 +5.31(+0.59%)
May 16, 2013 919.00 919.98 902.01 903.87 3,208,971 -12.02(-1.31%)
May 15, 2013 895.50 916.38 894.02 915.89 3,985,194 +38.36(+4.37%)
May 13, 2013 878.89 882.47 873.38 877.53 1,448,230 -2.70(-0.31%)
May 10, 2013 875.31 880.54 872.16 880.23 0 +8.75(+1.00%)
May 09, 2013 870.84 879.66 868.23 871.48 2,200,558 -2.15(-0.25%)
May 08, 2013 857.00 873.88 852.91 873.63 2,468,203 +16.40(+1.91%)
May 07, 2013 863.01 863.87 850.67 857.23 0 -4.32(-0.50%)
May 06, 2013 848.26 861.85 848.26 861.55 2,141,209 +15.83(+1.87%)
May 03, 2013 836.96 846.80 829.61 845.72 0 +16.11(+1.94%)
May 02, 2013 820.10 834.55 819.05 829.61 2,018,246 +9.18(+1.12%)
May 01, 2013 823.26 824.72 816.36 820.43 1,454,934 -4.14(-0.50%)
Apr 30, 2013 819.00 827.64 817.68 824.57 2,306,636 +5.51(+0.67%)
Apr 29, 2013 803.25 822.70 803.00 819.06 2,300,554 +17.64(+2.20%)
Apr 26, 2013 807.60 809.10 796.58 801.42 2,488,237 -7.68(-0.95%)
Apr 25, 2013 816.25 816.47 807.63 809.10 1,992,201 -4.35(-0.54%)
Apr 24, 2013 808.11 818.00 808.00 813.45 0 +5.55(+0.69%)
Apr 23, 2013 801.00 815.50 800.11 807.90 2,292,287 +7.79(+0.97%)
Apr 22, 2013 800.60 803.96 775.00 800.11 2,883,307 +0.24(+0.03%)
Apr 19, 2013 769.16 803.44 766.26 799.87 5,802,611 +33.96(+4.43%)
Apr 18, 2013 785.35 785.80 761.26 765.91 3,305,489 -16.65(-2.13%)
Apr 17, 2013 786.75 790.84 778.10 782.56 2,036,878 -10.81(-1.36%)
Apr 16, 2013 786.59 796.00 783.92 793.37 1,741,974 +11.44(+1.46%)
Apr 15, 2013 785.95 797.00 777.02 781.93 2,453,023 -8.12(-1.03%)
Apr 12, 2013 791.99 792.10 782.93 790.05 1,636,829 -0.34(-0.04%)
Apr 11, 2013 792.88 793.10 784.06 790.39 2,028,666 +0.21(+0.03%)
Apr 10, 2013 782.92 792.35 776.00 790.18 1,978,562 +12.53(+1.61%)
Apr 09, 2013 775.50 783.75 773.11 777.65 2,157,238 +2.80(+0.36%)
Apr 08, 2013 778.75 779.55 768.40 774.85 2,832,018 -8.20(-1.05%)
Apr 05, 2013 786.06 786.99 776.40 783.05 3,433,994 -12.02(-1.51%)
Apr 04, 2013 804.25 805.75 791.30 795.07 2,447,602 -11.13(-1.38%)
Apr 03, 2013 813.46 814.20 800.67 806.20 1,738,453 -6.84(-0.84%)
Apr 02, 2013 804.54 814.83 804.00 813.04 2,041,475 +11.85(+1.48%)
Apr 01, 2013 795.01 802.25 793.25 801.19 1,807,280 +7.00(+0.88%)
Mar 28, 2013 803.99 805.37 793.30 794.19 2,287,712 -8.47(-1.06%)
Mar 27, 2013 806.68 807.00 801.33 802.66 2,163,195 -9.76(-1.20%)
Mar 26, 2013 813.50 814.00 807.79 812.42 1,191,812 +2.78(+0.34%)
Mar 25, 2013 812.41 819.23 806.82 809.64 1,711,904 -0.67(-0.08%)
Mar 22, 2013 814.74 815.24 809.64 810.31 1,491,678 -0.95(-0.12%)
Mar 21, 2013 811.29 816.92 809.85 811.26 1,466,790 -3.45(-0.42%)
Mar 20, 2013 816.83 817.51 811.44 814.71 1,463,522 +3.39(+0.42%)
Mar 19, 2013 811.24 819.25 806.45 811.32 2,097,936 +3.53(+0.44%)
Mar 18, 2013 805.00 812.76 801.47 807.79 1,838,252 -6.51(-0.80%)
Mar 15, 2013 818.50 820.30 813.34 814.30 3,099,791 -7.24(-0.88%)
Mar 14, 2013 826.99 826.99 817.39 821.54 1,651,111 -3.77(-0.46%)
Mar 13, 2013 827.90 830.69 822.31 825.31 1,641,213 -2.30(-0.28%)
Mar 12, 2013 830.71 831.89 823.67 827.61 2,008,179 -7.21(-0.86%)
Mar 11, 2013 831.69 839.70 831.50 834.82 1,594,652 +3.30(+0.40%)
Mar 08, 2013 834.50 834.92 825.05 831.52 2,912,283 -1.08(-0.13%)
Mar 07, 2013 834.06 836.62 829.58 832.60 2,052,701 +1.22(+0.15%)
Mar 06, 2013 841.03 844.00 828.81 831.38 2,872,948 -7.22(-0.86%)
Mar 05, 2013 828.93 840.15 828.90 838.60 4,043,869 +17.10(+2.08%)
Mar 04, 2013 805.30 822.84 805.00 821.50 2,775,585 +15.31(+1.90%)
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