Google, Inc. (NQ: GOOGL)
532.74 USD  -10.78 (-1.98%)
Official Closing Price  /  Updated: 8:10 PM EDT, Apr 17, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2015 537.31 539.80 529.00 532.74 2,461,698 -10.78(-1.98%)
Apr 16, 2015 538.35 545.23 538.10 543.52 1,586,088 +2.48(+0.46%)
Apr 15, 2015 537.96 543.19 532.37 541.04 2,348,027 +1.26(+0.23%)
Apr 14, 2015 546.57 546.57 535.74 539.78 2,360,329 -8.86(-1.61%)
Apr 13, 2015 547.05 553.27 546.30 548.64 1,466,277 +0.10(+0.02%)
Apr 10, 2015 549.57 549.85 544.98 548.54 1,305,219 +0.52(+0.09%)
Apr 09, 2015 549.21 549.37 541.95 548.02 1,618,279 -0.82(-0.15%)
Apr 08, 2015 546.00 551.50 546.00 548.84 1,419,311 +3.98(+0.73%)
Apr 07, 2015 544.99 550.16 543.59 544.86 1,365,916 +0.91(+0.17%)
Apr 06, 2015 538.84 545.54 535.70 543.95 1,685,894 +2.64(+0.49%)
Apr 02, 2015 541.31 541.31 541.31 0 -8.18(-1.49%)
Apr 01, 2015 554.83 558.50 546.03 549.49 1,945,040 -5.21(-0.94%)
Mar 31, 2015 557.94 562.44 554.67 554.70 1,746,442 -6.43(-1.15%)
Mar 30, 2015 560.25 562.16 556.79 561.14 1,239,350 +3.59(+0.64%)
Mar 27, 2015 561.83 564.07 556.93 557.55 1,727,629 -6.09(-1.08%)
Mar 26, 2015 564.65 567.19 558.31 563.64 2,491,020 -3.36(-0.59%)
Mar 25, 2015 577.57 580.07 567.00 567.00 2,653,391 -10.54(-1.82%)
Mar 24, 2015 568.54 581.88 568.33 577.54 3,957,819 +12.17(+2.15%)
Mar 23, 2015 566.00 569.64 563.06 565.37 1,511,686 +0.42(+0.07%)
Mar 20, 2015 566.71 567.10 564.48 564.95 2,216,038 +1.28(+0.23%)
Mar 19, 2015 564.52 566.96 562.12 563.67 1,232,949 -2.49(-0.44%)
Mar 18, 2015 557.73 566.51 553.50 566.16 1,766,211 +8.55(+1.53%)
Mar 17, 2015 558.29 560.64 554.41 557.61 1,444,560 -4.03(-0.72%)
Mar 16, 2015 556.93 563.75 551.32 561.64 1,842,753 +8.64(+1.56%)
Mar 13, 2015 559.23 564.36 550.33 553.00 1,771,354 -8.17(-1.46%)
Mar 12, 2015 558.48 561.84 555.53 561.17 1,779,911 +5.48(+0.99%)
Mar 11, 2015 559.80 564.18 555.41 555.69 2,026,153 -4.16(-0.74%)
Mar 10, 2015 568.47 569.76 559.82 559.85 2,004,004 -14.25(-2.48%)
Mar 09, 2015 570.92 575.45 569.05 574.10 1,174,234 +1.20(+0.21%)
Mar 06, 2015 572.06 572.90 1,879,619 -8.53(-1.47%)
Mar 05, 2015 579.62 583.20 578.23 581.43 1,795,689 +3.10(+0.54%)
Mar 04, 2015 581.63 572.52 578.33 1,897,566 -0.46(-0.08%)
Mar 03, 2015 580.85 578.79 2,526,030 +3.77(+0.66%)
Mar 02, 2015 567.00 575.99 563.15 575.02 2,518,973 +12.39(+2.20%)
Feb 27, 2015 558.15 569.42 557.03 562.63 3,416,445 +3.34(+0.60%)
Feb 26, 2015 560.13 559.29 2,700,762 +11.96(+2.19%)
Feb 25, 2015 549.57 547.33 2,041,617 +8.68(+1.61%)
Feb 24, 2015 531.55 539.40 531.00 538.65 1,421,363 +3.65(+0.68%)
Feb 23, 2015 539.00 539.30 532.00 535.00 1,644,825 -6.80(-1.26%)
Feb 20, 2015 547.58 547.58 538.10 541.80 1,911,732 -4.65(-0.85%)
Feb 19, 2015 542.47 546.86 540.75 546.45 1,541,669 +3.80(+0.70%)
Feb 18, 2015 543.82 547.55 539.55 542.65 1,558,153 -2.36(-0.43%)
Feb 17, 2015 551.16 553.00 543.26 545.01 1,958,644 -6.15(-1.12%)
Feb 13, 2015 551.16 551.16 551.16 0 +5.15(+0.94%)
Feb 12, 2015 539.66 548.34 537.00 546.01 2,429,480 +8.01(+1.49%)
Feb 11, 2015 539.73 541.95 536.00 538.00 1,915,036 -2.16(-0.40%)
Feb 10, 2015 532.15 541.00 529.17 540.16 2,370,578 +10.88(+2.06%)
Feb 09, 2015 531.06 533.88 527.55 529.28 1,513,811 -4.59(-0.86%)
Feb 06, 2015 531.01 540.22 528.65 533.88 2,146,922 +4.04(+0.76%)
Feb 05, 2015 527.93 530.69 525.64 529.83 1,658,737 +3.73(+0.71%)
Feb 04, 2015 533.14 536.75 525.03 526.10 1,694,678 -7.20(-1.35%)
Feb 03, 2015 529.94 537.45 526.81 533.30 2,353,036 +1.10(+0.21%)
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