Google, Inc. (NQ: GOOGL)
547.73 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 563.53 567.15 561.63 563.77 1,541,506 -4.10(-0.72%)
Oct 31, 2014 568.30 568.73 564.81 567.87 2,341,539 +7.60(+1.36%)
Oct 30, 2014 558.25 562.50 552.13 560.27 1,612,459 +1.82(+0.33%)
Oct 29, 2014 560.85 563.39 555.98 558.45 2,053,255 -0.49(-0.09%)
Oct 28, 2014 551.71 559.20 550.43 558.94 1,739,066 +9.06(+1.65%)
Oct 27, 2014 547.76 554.00 547.20 549.88 1,598,389 +0.98(+0.18%)
Oct 24, 2014 554.98 555.00 545.16 548.90 2,175,767 -4.75(-0.86%)
Oct 23, 2014 548.28 557.40 545.50 553.65 2,153,588 +10.96(+2.02%)
Oct 22, 2014 550.76 542.69 2,974,518 +4.66(+0.87%)
Oct 21, 2014 537.27 538.77 530.20 538.03 2,460,130 +5.65(+1.06%)
Oct 20, 2014 520.45 533.16 520.35 532.38 2,749,660 +9.41(+1.80%)
Oct 17, 2014 518.41 522.97 5,998,740 -13.95(-2.60%)
Oct 16, 2014 527.00 540.99 524.95 536.92 3,801,875 -3.81(-0.70%)
Oct 15, 2014 542.08 543.91 528.42 540.73 3,836,173 -7.96(-1.45%)
Oct 14, 2014 550.14 558.63 544.50 548.69 2,609,952 +3.94(+0.72%)
Oct 13, 2014 555.13 560.88 544.43 544.75 2,756,420 -10.44(-1.88%)
Oct 10, 2014 567.47 575.23 555.01 555.19 2,979,673 -15.62(-2.74%)
Oct 09, 2014 581.61 582.53 569.03 570.81 2,413,337 -12.93(-2.22%)
Oct 08, 2014 574.79 584.69 567.64 583.74 2,210,160 +9.64(+1.68%)
Oct 07, 2014 584.90 585.85 574.10 574.10 1,545,809 -13.68(-2.33%)
Oct 06, 2014 589.95 592.40 585.40 587.78 1,286,130 +1.53(+0.26%)
Oct 03, 2014 584.10 588.29 583.50 586.25 1,214,593 +5.37(+0.92%)
Oct 02, 2014 578.00 583.24 574.05 580.88 1,536,845 +1.25(+0.22%)
Oct 01, 2014 586.80 588.72 578.02 579.63 1,449,567 -8.78(-1.49%)
Sep 30, 2014 587.49 591.00 584.50 588.41 1,571,676 +0.60(+0.10%)
Sep 29, 2014 581.83 589.31 581.57 587.81 1,144,899 -0.09(-0.02%)
Sep 26, 2014 585.93 589.57 585.00 587.90 1,289,090 +2.65(+0.45%)
Sep 25, 2014 596.99 598.07 584.74 585.25 1,675,424 -13.17(-2.20%)
Sep 24, 2014 591.57 600.11 590.30 598.42 1,760,753 +7.24(+1.22%)
Sep 23, 2014 595.00 596.65 590.24 591.18 1,403,936 -6.09(-1.02%)
Sep 22, 2014 602.50 603.80 593.12 597.27 1,785,101 -8.13(-1.34%)
Sep 19, 2014 599.49 605.40 597.76 605.40 4,194,630 +8.13(+1.36%)
Sep 18, 2014 595.05 597.56 593.02 597.27 1,494,462 +3.98(+0.67%)
Sep 17, 2014 589.51 596.07 587.12 593.29 1,720,618 +4.51(+0.77%)
Sep 16, 2014 580.95 590.15 580.95 588.78 1,581,286 +7.14(+1.23%)
Sep 15, 2014 582.24 583.92 577.01 581.64 1,550,065 -3.26(-0.56%)
Sep 12, 2014 590.39 591.25 583.28 584.90 1,852,271 -6.21(-1.05%)
Sep 11, 2014 590.00 591.95 586.04 591.11 1,501,411 -2.31(-0.39%)
Sep 10, 2014 591.74 593.72 587.14 593.42 1,160,167 +1.45(+0.24%)
Sep 09, 2014 600.27 600.60 590.48 591.97 1,573,676 -9.66(-1.61%)
Sep 08, 2014 599.14 603.52 598.02 601.63 1,601,156 +3.85(+0.64%)
Sep 05, 2014 595.13 598.50 593.55 597.78 1,799,855 +4.64(+0.78%)
Sep 04, 2014 592.13 598.00 590.60 593.14 1,634,552 +3.62(+0.61%)
Sep 03, 2014 591.73 594.49 586.50 589.52 1,579,136 +0.89(+0.15%)
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