Google, Inc. (NQ: GOOGL)
531.15 USD  +17.92 (+3.49%)
Streaming Delayed Price  /  Updated: 10:22 AM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 29, 2015 512.90 515.19 503.48 513.23 3,941,760 +0.80(+0.16%)
Jan 28, 2015 525.00 525.69 512.35 512.43 1,790,550 -8.76(-1.68%)
Jan 27, 2015 531.40 532.78 520.86 521.19 1,956,712 -15.53(-2.89%)
Jan 26, 2015 541.50 541.50 532.07 536.72 1,546,563 -5.23(-0.97%)
Jan 23, 2015 538.03 545.41 535.75 541.95 2,298,290 +4.65(+0.87%)
Jan 22, 2015 538.84 521.91 537.30 2,803,292 +16.91(+3.25%)
Jan 21, 2015 521.85 520.39 2,316,928 +10.45(+2.05%)
Jan 20, 2015 512.77 515.61 509.37 509.94 2,340,599 -0.51(-0.10%)
Jan 16, 2015 510.45 510.45 510.45 0 +6.44(+1.28%)
Jan 15, 2015 502.01 504.01 2,555,888 -1.92(-0.38%)
Jan 14, 2015 500.42 508.26 498.16 505.93 2,635,255 +4.13(+0.82%)
Jan 13, 2015 501.80 3,049,845 +4.74(+0.95%)
Jan 12, 2015 499.24 500.28 490.91 497.06 2,855,948 -3.66(-0.73%)
Jan 09, 2015 508.18 508.60 498.65 500.72 2,100,024 -6.19(-1.22%)
Jan 08, 2015 501.51 507.50 495.02 506.91 3,662,052 +1.76(+0.35%)
Jan 07, 2015 510.95 511.49 503.65 505.15 2,345,768 -1.49(-0.29%)
Jan 06, 2015 520.50 521.21 505.55 506.64 2,731,060 -12.82(-2.47%)
Jan 05, 2015 527.15 527.99 517.75 519.46 2,055,179 -10.09(-1.91%)
Jan 02, 2015 532.60 535.80 527.88 529.55 1,327,870 -1.11(-0.21%)
Dec 31, 2014 530.66 530.66 530.66 0 -4.62(-0.86%)
Dec 30, 2014 534.96 537.84 533.61 535.28 1,048,211 -2.03(-0.38%)
Dec 29, 2014 540.50 543.93 537.16 537.31 2,218,603 -4.21(-0.78%)
Dec 26, 2014 536.93 543.25 535.49 541.52 1,113,464 +4.59(+0.85%)
Dec 24, 2014 536.93 536.93 536.93 0 -1.84(-0.34%)
Dec 23, 2014 534.51 542.30 533.72 538.77 2,877,193 +6.47(+1.22%)
Dec 22, 2014 520.61 532.97 520.59 532.30 3,316,722 +12.26(+2.36%)
Dec 19, 2014 516.99 520.81 508.86 520.04 4,872,059 +5.42(+1.05%)
Dec 18, 2014 515.99 516.25 506.56 514.62 3,873,317 +8.17(+1.61%)
Dec 17, 2014 499.86 509.07 499.11 506.45 3,636,612 +8.29(+1.66%)
Dec 16, 2014 497.19 498.16 4,347,700 -17.68(-3.43%)
Dec 15, 2014 523.76 525.37 515.40 515.84 2,618,153 -5.67(-1.09%)
Dec 12, 2014 527.44 532.24 521.46 521.51 2,371,543 -10.60(-1.99%)
Dec 11, 2014 530.01 537.04 529.16 532.11 2,071,543 +4.07(+0.77%)
Dec 10, 2014 535.90 539.36 527.49 528.04 2,315,617 -8.07(-1.51%)
Dec 09, 2014 525.88 536.65 523.41 536.11 2,167,241 +5.38(+1.01%)
Dec 08, 2014 529.22 533.82 527.00 530.73 3,231,791 +2.65(+0.50%)
Dec 05, 2014 536.70 538.20 527.26 528.08 3,070,118 -14.50(-2.67%)
Dec 04, 2014 537.64 542.69 534.89 542.58 1,633,446 +5.61(+1.04%)
Dec 03, 2014 537.50 541.41 535.21 536.97 1,623,977 -1.62(-0.30%)
Dec 02, 2014 539.45 541.85 534.66 538.59 2,073,950 -1.06(-0.20%)
Dec 01, 2014 545.09 548.79 538.62 539.65 1,991,750 -9.43(-1.72%)
Nov 28, 2014 547.00 549.60 544.48 549.08 1,210,061 +1.35(+0.25%)
Nov 26, 2014 547.73 547.73 547.73 0 -1.50(-0.27%)
Nov 25, 2014 547.21 552.50 546.91 549.23 1,903,587 +1.75(+0.32%)
Nov 24, 2014 546.57 551.19 544.15 547.48 1,653,768 +1.59(+0.29%)
Nov 21, 2014 551.04 551.04 545.00 545.89 2,505,988 +2.13(+0.39%)
Nov 20, 2014 542.09 545.38 541.50 543.76 1,750,453 -3.44(-0.63%)
Nov 19, 2014 544.75 548.22 539.19 547.20 1,517,076 +2.69(+0.49%)
Nov 18, 2014 547.93 552.79 543.80 544.51 1,821,369 -2.13(-0.39%)
Nov 17, 2014 555.19 555.19 544.44 546.64 1,680,375 -8.55(-1.54%)
Nov 14, 2014 558.00 558.00 552.51 555.19 1,425,060 -1.25(-0.22%)
Nov 13, 2014 560.81 560.82 554.09 556.44 1,510,224 -1.81(-0.32%)
Nov 12, 2014 561.15 561.25 555.50 558.25 1,094,001 -3.04(-0.54%)
Nov 11, 2014 558.52 562.50 556.24 561.29 1,098,292 +3.06(+0.55%)
Nov 10, 2014 552.40 560.63 551.62 558.23 1,298,865 +6.41(+1.16%)
Nov 07, 2014 555.60 555.60 549.35 551.82 1,589,131 +0.13(+0.02%)
Nov 06, 2014 555.50 556.80 550.58 551.69 1,649,884 -4.26(-0.77%)
Nov 05, 2014 566.79 566.90 554.15 555.95 1,645,209 -8.24(-1.46%)
Nov 04, 2014 561.16 564.79 558.30 564.19 1,386,010 +0.42(+0.07%)
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