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 (%)
Oct 31, 2005 360.24 374.75 359.51 372.14 14,347,255 +13.97(+3.90%)
Oct 28, 2005 355.27 358.95 355.02 358.17 5,986,895 +5.11(+1.45%)
Oct 27, 2005 356.60 357.09 351.68 353.06 5,139,414 -2.38(-0.67%)
Oct 26, 2005 346.28 356.00 346.19 355.44 9,233,030 +8.53(+2.46%)
Oct 25, 2005 345.78 347.40 342.86 346.91 6,900,838 -1.74(-0.50%)
Oct 24, 2005 343.37 349.30 342.19 348.65 9,450,663 +8.75(+2.57%)
Oct 21, 2005 345.80 346.43 333.00 339.90 22,894,738 +36.70(+12.10%)
Oct 20, 2005 309.99 311.13 301.21 303.20 14,173,555 -5.50(-1.78%)
Oct 19, 2005 304.00 309.87 303.96 308.70 7,012,186 +5.42(+1.79%)
Oct 18, 2005 304.96 307.96 302.74 303.28 7,081,016 -1.72(-0.56%)
Oct 17, 2005 297.50 305.20 294.56 305.00 7,568,827 +8.86(+2.99%)
Oct 14, 2005 299.26 300.23 292.54 296.14 8,520,178 -1.30(-0.44%)
Oct 13, 2005 302.00 302.00 290.69 297.44 10,567,715 -3.53(-1.17%)
Oct 12, 2005 305.20 307.19 299.00 300.97 9,306,105 -5.13(-1.68%)
Oct 11, 2005 311.16 312.65 304.86 306.10 8,545,696 -4.55(-1.46%)
Oct 10, 2005 313.31 314.82 309.15 310.65 5,573,450 -2.34(-0.75%)
Oct 07, 2005 314.79 316.67 310.54 312.99 6,770,813 +0.24(+0.08%)
Oct 06, 2005 313.98 314.48 310.09 312.75 7,943,994 +2.04(+0.66%)
Oct 05, 2005 312.69 314.90 308.00 310.71 7,693,248 -0.29(-0.09%)
Oct 04, 2005 319.58 321.28 311.00 311.00 8,285,004 -7.68(-2.41%)
Oct 03, 2005 313.63 320.11 312.79 318.68 9,163,670 +2.22(+0.70%)
Sep 30, 2005 314.22 317.50 312.29 316.46 9,160,342 +6.84(+2.21%)
Sep 29, 2005 306.68 310.72 306.08 309.62 5,615,817 +3.62(+1.18%)
Sep 28, 2005 314.22 315.10 305.60 306.00 8,000,530 -7.94(-2.53%)
Sep 27, 2005 314.95 318.41 313.38 313.94 6,874,435 -0.34(-0.11%)
Sep 26, 2005 319.50 320.95 312.56 314.28 9,895,044 -1.08(-0.34%)
Sep 23, 2005 315.36 317.21 312.59 315.36 8,484,933 +3.99(+1.28%)
Sep 22, 2005 311.37 319.22 310.17 311.37 13,006,491 -0.53(-0.17%)
Sep 21, 2005 308.41 313.76 305.96 311.90 9,821,288 +3.99(+1.30%)
Sep 20, 2005 306.15 311.30 305.23 307.91 9,403,552 +4.12(+1.36%)
Sep 19, 2005 301.00 306.00 300.71 303.79 5,761,948 +3.59(+1.20%)
Sep 16, 2005 304.02 304.50 299.87 300.20 7,580,217 -2.42(-0.80%)
Sep 15, 2005 299.52 306.75 297.91 302.62 15,472,402 -0.38(-0.13%)
Sep 14, 2005 308.73 313.28 300.30 303.00 11,286,100 -8.68(-2.78%)
Sep 13, 2005 308.74 315.53 306.17 311.68 10,290,083 +1.94(+0.63%)
Sep 12, 2005 301.75 311.42 301.00 309.74 10,374,413 +10.65(+3.56%)
Sep 09, 2005 297.28 299.10 296.56 299.09 4,390,474 +3.70(+1.25%)
Sep 08, 2005 294.83 299.28 293.36 295.39 6,609,044 +0.52(+0.18%)
Sep 07, 2005 285.89 295.50 285.28 294.87 7,495,873 +7.76(+2.70%)
Sep 06, 2005 289.00 289.39 286.80 287.11 4,210,811 -1.34(-0.46%)
Sep 02, 2005 286.51 289.99 286.44 288.45 3,431,488 +2.20(+0.77%)
Sep 01, 2005 285.91 287.50 285.00 286.25 2,740,988 +0.25(+0.09%)
Aug 31, 2005 288.23 288.50 284.36 286.00 5,025,654 -1.27(-0.44%)
Aug 30, 2005 287.39 289.51 285.88 287.27 4,789,912 -1.18(-0.41%)
Aug 29, 2005 282.24 289.12 282.24 288.45 5,900,460 +4.87(+1.72%)
Aug 26, 2005 283.48 285.02 282.66 283.58 3,753,480 +0.99(+0.35%)
Aug 25, 2005 282.55 284.00 279.97 282.59 4,372,255 +0.02(+0.01%)
Aug 24, 2005 277.57 284.75 276.45 282.57 8,589,825 +2.99(+1.07%)
Aug 23, 2005 276.16 279.74 274.12 279.58 5,838,651 +5.57(+2.03%)
Aug 22, 2005 281.24 281.47 273.35 274.01 6,872,055 -5.99(-2.14%)
Aug 19, 2005 280.99 281.45 279.62 280.00 5,609,479 +0.01(+0.00%)
Aug 18, 2005 275.91 280.50 275.00 279.99 11,899,831 -5.11(-1.79%)
Aug 17, 2005 285.51 286.57 284.00 285.10 3,882,776 -0.55(-0.19%)
Aug 16, 2005 284.88 287.79 283.34 285.65 7,109,128 +1.65(+0.58%)
Aug 15, 2005 289.80 292.77 283.77 284.00 8,167,557 -5.72(-1.97%)
Aug 12, 2005 283.36 290.20 281.64 289.72 6,587,430 +5.67(+2.00%)
Aug 11, 2005 285.89 286.58 280.62 284.05 7,515,020 -1.63(-0.57%)
Aug 10, 2005 291.30 292.33 284.88 285.68 6,989,026 -5.89(-2.02%)
Aug 09, 2005 291.96 292.68 288.51 291.57 5,782,039 +0.32(+0.11%)
Aug 08, 2005 293.60 295.65 290.49 291.25 4,486,307 -1.10(-0.38%)
Aug 05, 2005 297.50 298.51 291.31 292.35 5,948,085 -5.38(-1.81%)
Aug 04, 2005 295.55 299.00 295.25 297.73 5,290,541 +0.43(+0.14%)
Aug 03, 2005 298.00 299.72 295.60 297.30 5,938,951 -1.89(-0.63%)
Aug 02, 2005 291.60 299.52 291.12 299.19 7,294,922 +7.58(+2.60%)
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.