GOOG

Google Inc. Historical Stock Prices

$537.9857
*  
1.8043
0.33%
Get GOOG Alerts
*Delayed - data as of May 28, 2015 10:16 ET  -  Find a broker to begin trading GOOG now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    GOOG Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 27-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
10:16  538.01  540.61  536.25  537.9857 187,812
05/27/2015 532.8 540.55 531.71 539.79 1,524,783
05/26/2015 538.12 539 529.88 532.32 2,404,462
05/22/2015 540.15 544.19 539.51 540.11 1,175,065
05/21/2015 537.95 543.8399 535.98 542.51 1,461,431
05/20/2015 538.49 542.92 532.972 539.27 1,430,565
05/19/2015 533.98 540.66 533.04 537.36 1,964,037
05/18/2015 532.01 534.82 528.85 532.3 2,001,117
05/15/2015 539.18 539.2743 530.38 533.85 1,965,088
05/14/2015 533.77 539 532.41 538.4 1,401,005
05/13/2015 530.56 534.3215 528.655 529.62 1,253,005
05/12/2015 531.6 533.2089 525.26 529.04 1,633,180
05/11/2015 538.37 541.98 535.4 535.7 904,465
05/08/2015 536.65 541.15 536 538.22 1,527,181
05/07/2015 523.99 533.46 521.75 530.7 1,543,986
05/06/2015 531.24 532.38 521.085 524.22 1,566,865
05/05/2015 538.21 539.74 530.3906 530.8 1,380,519
05/04/2015 538.53 544.07 535.06 540.78 1,303,830
05/01/2015 538.43 539.54 532.1 537.9 1,758,085
04/30/2015 547.87 548.59 535.05 537.34 2,080,834
04/29/2015 550.47 553.68 546.905 549.08 1,696,886
04/28/2015 554.64 556.02 550.366 553.68 1,490,735
04/27/2015 563.39 565.95 553.2001 555.37 2,390,696
04/24/2015 566.1 571.14 557.25 565.06 4,916,008
04/23/2015 541 550.96 540.23 547 4,129,218
04/22/2015 534.4 541.08 531.75 539.365 1,582,956
04/21/2015 537.51 539.39 533.675 533.97 1,838,719
04/20/2015 525.6 536.09 524.5 535.38 1,674,958
04/17/2015 528.66 529.84 521.01 524.05 2,143,872
04/16/2015 529.9 535.59 529.61 533.8 1,293,690
04/15/2015 528.7 534.73 523.22 532.53 2,305,585
04/14/2015 536.25 537.5699 528.0925 530.39 2,590,747
04/13/2015 538.41 544.06 537.31 539.17 1,640,741
04/10/2015 542.29 542.29 537.31 540.01 1,405,136
04/09/2015 541.03 541.95 535.49 540.78 1,551,831
04/08/2015 538.38 543.85 538.38 541.61 1,171,860
04/07/2015 538.08 542.69 536 537.02 1,299,253
04/06/2015 532.22 538.41 529.57 536.765 1,317,628
04/02/2015 540.85 540.85 533.8467 535.53 1,709,833
04/01/2015 548.6 551.14 539.5 542.56 1,951,319
03/31/2015 550 554.71 546.72 548 1,583,330
03/30/2015 551.62 553.47 548.17 552.03 1,283,210
03/27/2015 553 555.28 548.13 548.34 1,890,816
03/26/2015 557.59 558.9 550.65 555.17 1,565,551
03/25/2015 570.5 572.26 558.74 558.785 2,144,268
03/24/2015 562.56 574.59 561.21 570.19 2,573,339
03/23/2015 560.43 562.36 555.83 558.81 1,639,186
03/20/2015 561.65 561.72 559.05 560.36 2,607,253
03/19/2015 559.39 560.8 556.145 557.99 1,192,429
03/18/2015 552.5 559.78 547.0001 559.5 2,125,596
03/17/2015 551.71 553.8 548 550.84 1,800,550
03/16/2015 550.95 556.85 546 554.51 1,636,083
03/13/2015 553.5 558.4 544.22 547.32 1,697,602
03/12/2015 553.51 556.37 550.46 555.51 1,385,657
03/11/2015 555.14 558.14 550.68 551.18 1,815,503
03/10/2015 564.25 564.85 554.73 555.01 1,785,438
03/09/2015 566.86 570.27 563.535 568.85 1,059,336
03/06/2015 574.88 576.6799 566.76 567.685 1,647,702
03/05/2015 575.02 577.91 573.41 575.33 1,385,303
03/04/2015 571.87 577.11 568.01 573.37 1,869,830
03/03/2015 570.45 575.39 566.52 573.64 1,696,631
03/02/2015 560.53 572.15 558.75 571.34 2,121,542
02/27/2015 554.24 564.71 552.9 558.4 2,402,191
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?