Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Google, Inc. (NQ: )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2007 520.23 520.44 510.00 510.00 4,267,521 -6.11(-1.18%)
Jul 30, 2007 512.92 519.34 510.50 516.11 3,963,258 +4.22(+0.82%)
Jul 27, 2007 508.53 516.62 505.50 511.89 5,472,989 +3.89(+0.77%)
Jul 26, 2007 508.74 512.59 498.88 508.00 6,884,738 -1.76(-0.35%)
Jul 25, 2007 516.98 517.02 505.56 509.76 5,550,970 -4.24(-0.82%)
Jul 24, 2007 509.30 518.69 507.11 514.00 5,572,018 +1.49(+0.29%)
Jul 23, 2007 519.01 520.00 512.15 512.51 6,349,601 -7.61(-1.46%)
Jul 20, 2007 511.90 523.18 509.50 520.12 17,772,464 -28.47(-5.19%)
Jul 19, 2007 553.46 553.52 542.24 548.59 11,002,948 -0.91(-0.17%)
Jul 18, 2007 553.89 554.50 543.81 549.50 6,080,869 -5.50(-0.99%)
Jul 17, 2007 555.04 557.73 552.38 555.00 4,318,346 +2.01(+0.36%)
Jul 16, 2007 550.30 558.58 549.31 552.99 6,600,855 +0.83(+0.15%)
Jul 13, 2007 547.91 552.67 547.25 552.16 5,237,039 +6.83(+1.25%)
Jul 12, 2007 545.86 547.32 540.22 545.33 3,441,104 +0.86(+0.16%)
Jul 11, 2007 543.61 546.50 540.01 544.47 3,310,486 +1.13(+0.21%)
Jul 10, 2007 543.79 547.00 541.65 543.34 3,855,900 +0.78(+0.14%)
Jul 09, 2007 543.00 548.74 540.26 542.56 3,726,519 +3.16(+0.59%)
Jul 06, 2007 541.25 543.87 538.73 539.40 2,746,909 -2.23(-0.41%)
Jul 05, 2007 535.56 544.40 532.15 541.63 4,942,796 +7.29(+1.36%)
Jul 03, 2007 531.06 534.40 527.50 534.34 1,871,795 +3.96(+0.75%)
Jul 02, 2007 525.49 531.85 524.20 530.38 3,496,271 +7.68(+1.47%)
Jun 29, 2007 526.02 527.40 519.46 522.70 3,880,656 -2.31(-0.44%)
Jun 28, 2007 524.88 529.50 523.80 525.01 4,170,440 -1.28(-0.24%)
Jun 27, 2007 525.00 527.99 519.56 526.29 6,125,644 -3.97(-0.75%)
Jun 26, 2007 532.73 533.20 526.24 530.26 5,689,442 +2.84(+0.54%)
Jun 25, 2007 528.98 534.99 523.38 527.42 7,925,201 +2.44(+0.46%)
Jun 22, 2007 516.42 524.99 516.10 524.98 7,268,305 +10.87(+2.11%)
Jun 21, 2007 510.98 515.29 506.28 514.11 4,409,657 +4.14(+0.81%)
Jun 20, 2007 516.96 518.75 509.06 509.97 4,340,700 -4.34(-0.84%)
Jun 19, 2007 514.01 517.25 511.54 514.31 4,384,200 -0.89(-0.17%)
Jun 18, 2007 506.18 516.00 504.24 515.20 4,844,900 +9.31(+1.84%)
Jun 15, 2007 508.19 509.00 501.23 505.89 6,174,300 +3.05(+0.61%)
Jun 14, 2007 505.38 505.88 501.70 502.84 4,624,600 -2.40(-0.48%)
Jun 13, 2007 506.99 508.54 498.69 505.24 7,042,600 +0.47(+0.09%)
Jun 12, 2007 508.71 511.67 503.17 504.77 6,423,000 -6.57(-1.28%)
Jun 11, 2007 514.02 518.25 510.00 511.34 4,583,602 -4.15(-0.81%)
Jun 08, 2007 516.20 519.64 509.46 515.49 6,358,637 +0.43(+0.08%)
Jun 07, 2007 519.75 526.50 512.51 515.06 10,633,897 -3.19(-0.62%)
Jun 06, 2007 516.75 520.78 515.26 518.25 7,896,541 -0.59(-0.11%)
Jun 05, 2007 509.75 519.00 506.61 518.84 10,448,723 +11.77(+2.32%)
Jun 04, 2007 497.91 510.51 497.59 507.07 7,101,717 +6.67(+1.33%)
Jun 01, 2007 501.00 505.02 497.93 500.40 4,805,853 +2.49(+0.50%)
May 31, 2007 500.56 508.78 497.06 497.91 8,924,288 -0.69(-0.14%)
May 30, 2007 484.50 498.84 483.00 498.60 7,295,935 +11.49(+2.36%)
May 29, 2007 485.00 491.80 484.00 487.11 5,219,345 +3.59(+0.74%)
May 25, 2007 479.70 484.95 477.27 483.52 5,348,256 +9.19(+1.94%)
May 24, 2007 475.15 479.20 471.50 474.33 4,173,542 +0.36(+0.08%)
May 23, 2007 480.82 483.41 473.75 473.97 5,080,759 -1.89(-0.40%)
May 22, 2007 473.00 479.01 473.00 475.86 3,840,113 +5.26(+1.12%)
May 21, 2007 469.53 479.20 466.72 470.60 6,164,518 +0.28(+0.06%)
May 18, 2007 472.03 472.70 469.75 470.32 3,695,849 -0.64(-0.14%)
May 17, 2007 472.46 475.22 470.81 470.96 4,665,702 -1.65(-0.35%)
May 16, 2007 462.00 473.14 459.02 472.61 6,558,759 +14.61(+3.19%)
May 15, 2007 461.96 462.54 457.41 458.00 4,119,097 -3.78(-0.82%)
May 14, 2007 465.48 467.51 460.00 461.78 3,872,610 -4.96(-1.06%)
May 11, 2007 461.83 467.00 461.00 466.74 2,935,205 +5.27(+1.14%)
May 10, 2007 467.04 469.49 461.02 461.47 3,690,218 -7.78(-1.66%)
May 09, 2007 466.15 471.73 463.88 469.25 3,889,903 +2.44(+0.52%)
May 08, 2007 466.13 468.17 464.73 466.81 2,906,482 -0.46(-0.10%)
May 07, 2007 472.14 472.82 466.47 467.27 3,020,398 -3.85(-0.82%)
May 04, 2007 470.12 474.84 465.88 471.12 3,951,329 -2.11(-0.45%)
May 03, 2007 466.22 474.07 465.29 473.23 3,594,320 +7.45(+1.60%)
May 02, 2007 468.65 471.08 465.73 465.78 3,063,106 -3.22(-0.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.