Google, Inc. (NQ: GOOGL)
520.04 USD  +5.42 (+1.05%)
Official Closing Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 516.99 520.81 508.86 520.04 4,868,293 +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%)
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%)
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