Google, Inc. (NQ: GOOGL)
547.73 USD  -1.50 (-0.27%)
Official Closing Price  /  Updated: 5:20 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2013 892.99 896.51 886.18 887.75 0 -3.17(-0.36%)
Jul 30, 2013 885.46 895.61 880.87 890.92 0 +8.65(+0.98%)
Jul 29, 2013 884.90 894.82 880.89 882.27 0 -3.08(-0.35%)
Jul 26, 2013 886.99 889.99 882.00 885.35 0 -2.35(-0.26%)
Jul 25, 2013 893.87 896.85 886.08 887.70 3,001,083 -15.20(-1.68%)
Jul 24, 2013 907.26 910.30 900.70 902.90 2,077,878 -0.90(-0.10%)
Jul 23, 2013 910.70 913.00 899.57 903.80 2,045,627 -6.90(-0.76%)
Jul 22, 2013 898.35 912.67 896.60 910.70 2,903,200 +14.10(+1.57%)
Jul 19, 2013 886.61 902.95 875.61 896.60 7,363,398 -14.08(-1.55%)
Jul 18, 2013 918.99 920.00 903.19 910.68 3,620,242 -7.29(-0.79%)
Jul 17, 2013 921.00 926.86 916.30 917.97 1,367,444 -1.64(-0.18%)
Jul 16, 2013 927.13 927.97 913.90 919.61 1,982,952 -5.08(-0.55%)
Jul 15, 2013 924.30 928.00 916.36 924.69 1,960,492 +1.69(+0.18%)
Jul 12, 2013 920.00 923.00 915.24 923.00 0 +2.76(+0.30%)
Jul 11, 2013 913.00 920.81 908.52 920.24 2,583,921 +14.25(+1.57%)
Jul 10, 2013 903.45 911.14 900.38 905.99 1,707,741 +0.75(+0.08%)
Jul 09, 2013 911.00 912.95 897.98 905.24 1,964,108 +0.15(+0.02%)
Jul 08, 2013 899.21 906.27 897.08 905.09 0 +11.60(+1.30%)
Jul 05, 2013 890.01 895.41 887.34 893.49 0 +7.06(+0.80%)
Jul 03, 2013 879.90 889.17 878.50 886.43 0 +4.12(+0.47%)
Jul 02, 2013 890.20 891.00 877.27 882.31 0 -5.57(-0.63%)
Jul 01, 2013 886.45 892.08 885.00 887.88 1,724,780 +7.51(+0.85%)
Jun 28, 2013 874.90 881.84 874.19 880.37 2,350,049 +3.30(+0.38%)
Jun 27, 2013 878.80 884.69 876.65 877.07 1,926,454 +3.42(+0.39%)
Jun 26, 2013 873.75 878.00 870.57 873.65 0 +7.45(+0.86%)
Jun 25, 2013 877.26 879.68 864.51 866.20 2,553,186 -3.59(-0.41%)
Jun 24, 2013 871.88 876.32 863.25 869.79 3,016,762 -11.14(-1.26%)
Jun 21, 2013 888.34 889.88 873.07 880.93 3,982,354 -3.81(-0.43%)
Jun 20, 2013 893.99 901.00 883.31 884.74 3,372,095 -15.94(-1.77%)
Jun 19, 2013 901.37 910.84 897.50 900.68 2,915,892 +0.06(+0.01%)
Jun 18, 2013 888.65 901.00 888.35 900.62 2,166,760 +14.37(+1.62%)
Jun 17, 2013 879.23 889.43 878.28 886.25 2,146,028 +11.21(+1.28%)
Jun 14, 2013 880.10 884.70 874.13 875.04 0 -1.96(-0.22%)
Jun 13, 2013 868.98 879.66 865.50 877.00 2,069,814 +5.02(+0.58%)
Jun 12, 2013 885.46 886.00 869.65 871.98 2,204,749 -7.83(-0.89%)
Jun 11, 2013 883.97 887.00 879.52 879.81 1,757,482 -10.41(-1.17%)
Jun 10, 2013 882.10 891.00 880.09 890.22 0 +10.49(+1.19%)
Jun 07, 2013 870.42 880.00 865.32 879.73 0 +15.09(+1.75%)
Jun 06, 2013 864.30 866.33 847.22 864.64 2,579,005 +4.94(+0.57%)
Jun 05, 2013 862.51 869.45 857.13 859.70 2,106,791 +0.60(+0.07%)
Jun 04, 2013 867.85 870.59 854.07 859.10 1,868,545 -8.53(-0.98%)
Jun 03, 2013 873.00 873.97 855.02 867.63 2,475,596 -3.59(-0.41%)
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%)
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