Google, Inc. (NQ: GOOGL)
582.36 USD  +2.04 (+0.35%)
Official Closing Price  /  Updated: 8:10 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 582.35 582.90 578.24 582.36 1,206,884 +2.04(+0.35%)
Aug 28, 2014 580.02 584.71 578.15 580.32 1,405,950 -2.68(-0.46%)
Aug 27, 2014 587.81 589.37 580.90 583.00 1,367,316 -5.12(-0.87%)
Aug 26, 2014 592.00 592.05 587.45 588.12 1,471,858 -2.45(-0.41%)
Aug 25, 2014 594.77 595.58 589.26 590.57 1,297,729 -1.97(-0.33%)
Aug 22, 2014 593.27 594.99 589.80 592.54 877,464 +0.12(+0.02%)
Aug 21, 2014 594.90 595.25 591.10 592.42 1,133,593 -2.99(-0.50%)
Aug 20, 2014 596.95 596.99 593.38 595.41 967,255 -1.70(-0.28%)
Aug 19, 2014 595.59 597.81 594.59 597.11 1,044,937 +4.41(+0.74%)
Aug 18, 2014 587.10 595.05 586.55 592.70 1,470,750 +8.99(+1.54%)
Aug 15, 2014 587.50 589.47 580.76 583.71 1,725,358 -0.94(-0.16%)
Aug 14, 2014 586.69 587.80 580.92 584.65 1,272,879 +0.09(+0.02%)
Aug 13, 2014 576.45 584.70 575.20 584.56 1,903,205 +12.44(+2.17%)
Aug 12, 2014 575.00 575.90 569.91 572.12 1,394,909 -5.13(-0.89%)
Aug 11, 2014 579.00 579.69 575.30 577.25 1,203,357 -0.69(-0.12%)
Aug 08, 2014 572.02 579.31 569.02 577.94 1,495,022 +6.13(+1.07%)
Aug 07, 2014 576.05 578.31 569.43 571.81 1,163,017 -2.68(-0.47%)
Aug 06, 2014 569.50 578.64 567.45 574.49 1,322,800 +1.35(+0.24%)
Aug 05, 2014 579.38 580.20 570.31 573.14 1,647,009 -9.13(-1.57%)
Aug 04, 2014 576.51 583.82 572.26 582.27 1,506,457 +8.67(+1.51%)
Aug 01, 2014 578.55 583.43 570.30 573.60 2,213,790 -5.95(-1.03%)
Jul 31, 2014 588.96 591.99 577.68 579.55 2,298,210 -15.89(-2.67%)
Jul 30, 2014 595.81 598.45 592.70 595.44 1,215,396 +1.49(+0.25%)
Jul 29, 2014 597.70 598.49 592.17 593.95 1,366,729 -5.07(-0.85%)
Jul 28, 2014 597.75 601.10 592.59 599.02 1,358,071 +0.94(+0.16%)
Jul 25, 2014 599.25 601.00 595.75 598.08 1,361,911 -4.93(-0.82%)
Jul 24, 2014 605.53 608.91 601.00 603.01 1,355,924 -2.18(-0.36%)
Jul 23, 2014 602.05 607.05 601.35 605.19 1,105,281 +1.62(+0.27%)
Jul 22, 2014 599.70 608.89 599.26 603.57 1,879,011 +5.13(+0.86%)
Jul 21, 2014 601.35 604.16 594.45 598.44 2,236,695 -6.67(-1.10%)
Jul 18, 2014 603.01 606.70 590.92 605.11 4,874,260 +24.29(+4.18%)
Jul 17, 2014 588.97 589.45 576.85 580.82 2,857,030 -9.80(-1.66%)
Jul 16, 2014 596.89 597.00 590.25 590.62 1,440,008 -2.44(-0.41%)
Jul 15, 2014 595.15 595.30 585.31 593.06 1,668,569 -1.20(-0.20%)
Jul 14, 2014 590.60 594.86 586.69 594.26 1,950,366 +7.61(+1.30%)
Jul 11, 2014 581.00 588.23 580.58 586.65 1,514,265 +6.61(+1.14%)
Jul 10, 2014 573.00 585.25 572.10 580.04 1,434,166 -3.32(-0.57%)
Jul 09, 2014 578.95 584.10 577.00 583.36 1,370,827 +4.96(+0.86%)
Jul 08, 2014 586.36 587.97 574.00 578.40 2,083,150 -12.36(-2.09%)
Jul 07, 2014 593.51 595.65 587.94 590.76 1,334,194 -2.32(-0.39%)
Jul 03, 2014 593.08 593.08 593.08 0 +2.30(+0.39%)
Jul 02, 2014 592.26 594.15 589.11 590.78 1,192,347 -0.71(-0.12%)
Jul 01, 2014 587.65 593.60 586.29 591.49 1,641,495 +6.82(+1.17%)
Jun 30, 2014 586.76 587.71 583.29 584.67 1,476,908 -1.02(-0.17%)
Jun 27, 2014 585.45 587.88 582.62 585.69 2,022,118 +0.92(+0.16%)
Jun 26, 2014 589.30 589.60 579.60 584.77 2,000,867 -1.16(-0.20%)
Jun 25, 2014 573.55 587.30 573.26 585.93 2,101,114 +13.39(+2.34%)
Jun 24, 2014 574.22 582.25 569.16 572.54 2,843,456 -1.75(-0.30%)
Jun 23, 2014 564.35 574.44 563.50 574.29 1,720,832 +7.77(+1.37%)
Jun 20, 2014 566.45 566.77 559.37 566.52 3,162,147 +1.53(+0.27%)
Jun 19, 2014 561.15 565.00 556.67 564.99 2,626,582 +4.33(+0.77%)
Jun 18, 2014 552.80 561.40 551.58 560.66 2,056,678 +10.04(+1.82%)
Jun 17, 2014 552.36 553.74 547.47 550.61 1,476,924 -1.68(-0.31%)
Jun 16, 2014 557.25 557.99 550.00 552.30 1,937,760 -8.05(-1.44%)
Jun 13, 2014 560.08 560.65 553.72 560.35 1,353,343 +0.85(+0.15%)
Jun 12, 2014 567.00 567.00 557.15 559.50 1,545,923 -8.00(-1.41%)
Jun 11, 2014 565.92 568.97 563.68 567.50 1,127,809 -0.80(-0.14%)
Jun 10, 2014 568.78 572.00 566.13 568.30 1,469,591 +2.27(+0.40%)
Jun 06, 2014 568.16 568.80 559.58 566.03 1,740,934 +1.10(+0.19%)
Jun 05, 2014 557.11 565.00 555.05 564.93 1,791,847 +11.17(+2.02%)
Jun 04, 2014 551.52 558.58 548.56 553.76 1,728,500 -0.75(-0.14%)
Jun 03, 2014 560.90 562.40 552.53 554.51 2,026,701 -9.83(-1.74%)
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