Home > Quotes > GOOG > Historical Prices
GOOG

Google Inc. Historical Stock Prices

$903.82
*  
4.71
  negative  
0.52%
Get GOOG Alerts
*Delayed - data as of May 21, 2013 14:07 ET 
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    GOOG Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 20-MAY-2012 TO 20-MAY-2013

Date Open High Low Close/Last Volume
14:07  908.02  911.66  897.61  903.82 1,379,415
05/20/2013 905 920.6 905 908.53 2,272,695
05/17/2013 910.02 913.489 900.52 909.18 2,791,803
05/16/2013 919 919.9799 902.01 903.87 3,203,974
05/15/2013 895.5 916.38 894.02 915.89 3,984,994
05/14/2013 877.5 888.69 877.14 887.1 1,576,836
05/13/2013 878.89 882.4699 873.381 877.53 1,448,030
05/10/2013 875.31 880.54 872.16 880.23 1,897,154
05/09/2013 870.84 879.66 868.23 871.48 2,199,550
05/08/2013 857 873.88 852.91 873.63 2,466,446
05/07/2013 863.01 863.8699 850.67 857.23 1,958,986
05/06/2013 848.26 861.85 848.26 861.55 2,140,979
05/03/2013 836.96 846.8 836 845.72 2,511,142
05/02/2013 820.1 834.55 819.05 829.61 2,016,664
05/01/2013 823.26 824.72 816.36 820.43 1,454,134
04/30/2013 819 827.64 817.68 824.57 2,306,166
04/29/2013 803.25 822.7 803 819.06 2,300,254
04/26/2013 807.6 807.74 796.58 801.42 2,487,637
04/25/2013 816.25 816.47 807.63 809.1 1,990,183
04/24/2013 808.11 818 808 813.454 1,829,051
04/23/2013 801 815.5 800.36 807.9 2,292,052
04/22/2013 800.6 803.958 775 800.114 2,883,007
04/19/2013 769.16 803.44 766.26 799.87 5,802,611
04/18/2013 785.35 785.8 761.2601 765.914 3,285,226
04/17/2013 786.75 790.845 778.1 782.56 2,036,508
04/16/2013 786.59 796 783.92 793.37 1,741,556
04/15/2013 785.95 797 777.02 781.93 2,452,511
04/12/2013 791.99 792.102 782.93 790.05 1,636,329
04/11/2013 792.88 793.1 784.06 790.39 2,028,666
04/10/2013 782.92 792.35 776 790.18 1,978,662
04/09/2013 775.5 783.75 773.11 777.65 2,157,238
04/08/2013 778.75 779.55 768.4 774.85 2,831,918
04/05/2013 786.06 786.99 776.4 783.05 3,433,494
04/04/2013 804.25 805.75 791.3 795.07 2,447,102
04/03/2013 813.46 814.2 800.668 806.202 1,738,253
04/02/2013 804.54 814.83 804 813.04 2,041,175
04/01/2013 795.01 802.25 793.25 801.19 1,806,580
03/28/2013 803.99 805.37 793.3 794.188 2,286,612
03/27/2013 806.68 807 801.33 802.66 2,163,095
03/26/2013 813.5 813.9999 807.79 812.42 1,191,420
03/25/2013 812.41 819.23 806.82 809.64 1,706,904
03/22/2013 814.74 815.24 809.64 810.31 1,487,868
03/21/2013 811.29 816.9173 809.85 811.26 1,466,416
03/20/2013 816.83 817.51 811.44 814.708 1,463,422
03/19/2013 811.24 819.25 806.45 811.32 2,097,435
03/18/2013 805 812.76 801.47 807.79 1,837,742
03/15/2013 818.5 820.3 813.34 814.302 3,096,363
03/14/2013 826.99 826.99 817.39 821.54 1,650,811
03/13/2013 827.9 830.69 822.31 825.31 1,641,213
03/12/2013 830.71 831.89 823.67 827.61 1,994,079
03/11/2013 831.69 839.7 831.5 834.82 1,594,652
03/08/2013 834.5 834.9199 825.05 831.52 2,911,833
03/07/2013 834.06 836.62 829.58 832.596 2,052,201
03/06/2013 841.025 844 828.81 831.38 2,872,395
03/05/2013 828.93 840.1499 828.9 838.604 4,043,572
03/04/2013 805.3 822.84 805 821.504 2,765,170
03/01/2013 797.8 807.14 796.15 806.19 2,175,125
02/28/2013 801.1 806.99 801.03 801.2 2,264,972
02/27/2013 794.8 804.75 791.11 799.78 2,025,716
02/26/2013 795 795.9499 784.4 790.13 2,202,194
02/25/2013 802.3 808.41 790.49 790.77 2,303,464
02/22/2013 799.26 801.25 793.8 799.71 2,053,709
02/21/2013 798 805.45 791.22 795.53 3,504,108
02/20/2013 805.3 808.97 791.794 792.46 2,763,911
02/19/2013 795.99 807 795.28 806.85 2,930,859
02/15/2013 787.4 793.26 787.07 792.89 2,729,417
02/14/2013 779.73 788.74 777.77 787.82 1,735,119
02/13/2013 780.13 785.35 779.97 782.86 1,197,970
02/12/2013 781.75 787.9 779.37 780.7 1,858,945
02/11/2013 778.4 783 773.75 782.42 2,166,856
02/08/2013 780.13 786.67 779.56 785.37 3,017,515
02/07/2013 769.7 778.8099 765.5 773.95 2,839,906
02/06/2013 759.07 772.96 758.5 770.17 2,073,310
02/05/2013 761.13 771.11 759.465 765.74 1,870,516
02/04/2013 767.69 770.474 758.27 759.02 3,039,252
02/01/2013 758.2 776.6 758.1 775.6 3,740,977
01/31/2013 750.51 757.62 750.25 755.69 1,632,827
01/30/2013 753.74 760.95 752.91 753.83 1,732,972
01/29/2013 746.75 756.95 746.54 753.68 1,745,448
01/28/2013 751.76 755.6 747.89 750.73 1,626,733
01/25/2013 750.77 758.48 750.25 753.67 2,225,604
01/24/2013 741.24 756.8298 740.509 753.83 3,381,676
01/23/2013 735.99 749 735.79 741.5 5,894,240
01/22/2013 704.66 705.335 695.52 702.87 3,746,912
01/18/2013 710.36 712.77 701.33 704.51 3,225,898
01/17/2013 717.71 719.639 711.02 711.32 2,209,894
01/16/2013 722.4 724.34 713.67 715.19 2,023,007
01/15/2013 719.33 735 712.1 724.93 3,927,265
01/14/2013 737 742.2 722.35 723.25 2,863,106
01/11/2013 742 742.4264 736.3 739.99 1,285,125
01/10/2013 742.83 745 733.5 741.48 1,835,680
01/09/2013 732.27 738.35 728.6 738.118 2,023,414
01/08/2013 735.54 736.2999 724.43 733.3 1,675,767
01/07/2013 735.45 739.38 730.58 734.75 1,655,567
01/04/2013 729.34 741.47 727.6801 737.97 2,763,352
01/03/2013 724.93 731.93 720.72 723.67 2,318,140
01/02/2013 719.42 727 716.55 723.25 2,541,125
12/31/2012 700 710.57 696 707.38 1,997,204
12/28/2012 701.69 706.91 700.01 700.01 1,400,727
12/27/2012 707.14 708.84 698.61 706.29 1,647,392
12/26/2012 708.07 712.88 702.41 708.87 1,182,317
12/24/2012 714.51 715.18 707.47 709.5 841,931
12/21/2012 713.97 718.819 710.52 715.63 3,525,039
12/20/2012 723.26 724.65 716.9715 722.36 1,656,953
12/19/2012 720.71 723 716.68 720.11 1,918,493
12/18/2012 716.6 729.1 715.05 721.07 3,004,838
12/17/2012 705.5 738.28 704.02 720.78 3,034,558
12/14/2012 699.17 707.82 698.43 701.9632 2,129,893
12/13/2012 715.92 716.475 699.55 702.7 3,443,866
12/12/2012 699.23 703.51 693.48 697.56 2,425,774
12/11/2012 690 701.92 687.72 696.88 2,687,108
12/10/2012 685.39 691.65 683.79 685.42 1,366,366
12/07/2012 695 696.88 682.419 684.21 1,918,392
12/06/2012 687.59 695.61 684.51 691.13 1,462,216
12/05/2012 692.15 694.5 682.3301 687.82 1,860,794
12/04/2012 695 695.51 685.7 691.03 1,991,355
12/03/2012 702.24 705.89 694.111 695.25 2,192,348
11/30/2012 691.31 699.22 685.69 698.37 3,162,630
11/29/2012 687.78 693.9 682 691.89 2,775,139
11/28/2012 668.01 684.91 663.89 683.67 3,041,840
11/27/2012 660.17 675 658 670.71 2,508,178
11/26/2012 666.44 667 659.02 661.15 2,202,401
11/23/2012 669.97 670 666.1 667.97 922,477
11/21/2012 668.99 669.8 660.4 665.87 2,111,456
11/20/2012 669.51 678 664.57 669.97 2,087,785
11/19/2012 655.7 668.92 655.53 668.21 2,368,104
11/16/2012 645.99 653.015 636 647.18 3,437,836
11/15/2012 650 660 643.896 647.26 1,848,663
11/14/2012 660.66 662.18 650.5 652.55 1,667,792
11/13/2012 663 667.6 658.23 659.0532 1,593,945
11/12/2012 663.75 669.8 660.87 665.9 1,405,870
11/09/2012 654.65 668.34 650.3 663.03 3,114,084
11/08/2012 670.2 671.49 651.23 652.29 2,596,940
11/07/2012 675 678.232 666.49 667.12 2,231,507
11/06/2012 685.48 686.5 677.55 681.72 1,582,791
11/05/2012 684.5 686.86 675.56 682.96 1,635,894
11/02/2012 694.79 695.55 687.37 687.918 2,324,369
11/01/2012 679.5 690.9 678.72 687.59 2,048,771
10/31/2012 679.86 681 675 680.2976 1,536,501
10/26/2012 676.5 683.03 671.2 675.15 1,950,865
10/25/2012 680 682 673.51 677.76 2,399,090
10/24/2012 686.8 687 675.27 677.3022 2,494,311
10/23/2012 672.01 687.33 672 680.35 2,915,611
10/22/2012 681.01 684.63 669.7 678.67 4,055,372
10/19/2012 705.58 706.7 672 681.79 11,479,490
10/18/2012 755.54 759.425 676 695 12,407,870
10/17/2012 743.95 756.34 740.26 755.49 2,292,519
10/16/2012 740.13 746.99 736.4601 744.7 2,058,068
10/15/2012 741.94 743.83 730.701 740.98 3,017,878
10/12/2012 751.85 754.87 744.1 744.75 2,403,670
10/11/2012 752.9 758.5 750.29 751.48 2,383,687
10/10/2012 741.86 747.528 738.29 744.56 2,039,703
10/09/2012 759.67 761.319 742.53 744.09 3,002,784
10/08/2012 761 763.58 754.15 757.84 1,957,226
10/05/2012 770.71 774.38 765.005 767.65 2,735,841
10/04/2012 762.75 769.89 759.4 768.05 2,452,198
10/03/2012 755.72 763.92 752.2 762.5 2,208,139
10/02/2012 765.2 765.99 750.27 756.99 2,768,926
10/01/2012 759.05 765 756.21 761.78 3,167,487
09/28/2012 754.15 759.3 751.15 754.5 2,783,390
09/27/2012 759.95 762.84 751.65 756.5 3,920,387
09/26/2012 749.85 761.24 741 753.46 5,672,350
09/25/2012 753.05 764.89 747.66 749.16 6,048,362
09/24/2012 731 750.04 730.25 749.38 3,560,175
09/21/2012 732.21 734.92 730.12 733.99 6,356,170
09/20/2012 724.47 731.38 721.22 728.1166 2,906,562
09/19/2012 717.5 728.56 716.41 727.5 3,097,447
09/18/2012 707.78 718.66 706.78 718.28 2,066,329
09/17/2012 708.11 712.88 705 709.98 1,507,518
09/14/2012 709.6 713 707.01 709.68 2,618,474
09/13/2012 693.09 709 690.54 706.04 2,657,503
09/12/2012 689.41 694.909 680.88 690.88 2,641,060
09/11/2012 697.96 700.65 691 692.19 1,869,256
09/10/2012 709.76 712.81 698.39 700.77 2,559,567
09/07/2012 700 712.25 697.67 706.15 3,231,250
09/06/2012 685.96 699.89 684.7302 699.4 3,042,880
09/05/2012 680 686.5 679.14 680.72 1,708,169
09/04/2012 684.55 685 673.5 681.04 1,889,318
08/31/2012 684 688.58 680.04 685.09 2,125,576
08/30/2012 684.24 687.39 680.18 681.68 1,626,719
08/29/2012 677.37 688.99 676.15 688.01 2,988,737
08/28/2012 665 677.62 664.74 677.25 2,057,213
08/27/2012 662.99 672 659.24 669.22 2,613,607
08/24/2012 675.6 680.45 674.08 678.63 1,426,194
08/23/2012 674.27 680.48 671 676.8 1,783,743
08/22/2012 667.38 680.6 666.698 677.18 1,908,504
08/21/2012 673.11 678 662.168 669.51 2,221,205
08/20/2012 675.5 678.87 672.66 675.54 1,756,206
08/17/2012 674.12 677.25 671.7 677.14 2,177,596
08/16/2012 667.51 674.64 667.08 672.87 1,717,691
08/15/2012 670.28 674.25 664.1 667.54 2,410,680
08/14/2012 659.25 672.85 659 668.66 3,660,483
08/13/2012 647.42 660.15 646.68 660.01 3,267,551
08/10/2012 638.59 642.24 636.13 642 1,434,408
08/09/2012 644.51 646.37 641.5202 642.35 1,057,880
08/08/2012 639.05 645.87 638.5 642.23 1,320,536
08/07/2012 641.79 644.26 636.47 640.54 1,981,795
08/06/2012 639.61 649.38 639.22 642.82 1,782,094
08/03/2012 640 643.72 636.14 641.33 1,896,878
08/02/2012 625.51 638.03 623.41 628.75 1,977,690
08/01/2012 637.3 639.5084 631.38 632.68 1,844,456
07/31/2012 628.26 636.5 628.22 632.97 1,863,427
07/30/2012 636.05 642.6 629.5 632.3 2,186,607
07/27/2012 618.89 635 617.5 634.96 3,548,453
07/26/2012 615 616.87 610.03 613.36 1,684,905
07/25/2012 608.32 613.38 605.37 607.99 1,822,973
07/24/2012 615 617.93 604.34 607.57 2,006,206
07/23/2012 600.48 618.35 598.25 615.51 3,549,758
07/20/2012 608.76 612.94 598.18 610.82 6,463,308
07/19/2012 586.14 598.48 586 593.06 4,623,294
07/18/2012 576.98 583.69 576.13 580.76 1,547,154
07/17/2012 578.43 580.67 568.4 576.73 1,679,742
07/16/2012 576.37 579.19 571.7808 574.92 1,462,261
07/13/2012 572.15 579.1482 568.55 576.52 1,975,080
07/12/2012 567.12 571.93 562.09 570.48 2,309,397
07/11/2012 576.3 577.85 564.94 571.19 3,499,011
07/10/2012 590.19 592.43 578.74 581.7 1,923,015
07/09/2012 584.95 588.6 581.25 586.01 1,714,741
07/06/2012 592.45 593.52 582.82 585.98 2,160,718
07/05/2012 588.76 600.06 588.54 595.92 2,345,901
07/03/2012 580.01 588.41 578 587.83 1,190,525
07/02/2012 581.82 582.9998 576.5 580.47 1,655,242
06/29/2012 574.96 580.13 572.2 580.07 2,518,306
06/28/2012 565.9 566.23 557.21 564.31 1,920,770
06/27/2012 567.7 573.988 566.02 569.3 1,691,146
06/26/2012 562.76 566.6 559.48 564.68 1,350,151
06/25/2012 567.33 568.0925 557.35 560.7 1,581,536
06/22/2012 568 571.48 565.82 571.48 2,202,179
06/21/2012 579.84 579.84 563.73 565.21 2,010,772
06/20/2012 579.81 580 573.51 577.51 2,346,698
06/19/2012 573.59 584.28 573.1201 581.53 2,075,909
06/18/2012 562.62 574.21 559.25 570.85 2,496,289
06/15/2012 560.34 564.52 557.09 564.51 2,998,982
06/14/2012 561.3 565.07 556.5201 559.05 2,341,405
06/13/2012 561.72 567 558.68 561.09 1,952,307
06/12/2012 569.77 570.3 558.58 565.1 3,222,462
06/11/2012 584.21 585.3175 566.69 568.5 2,660,163
06/08/2012 575.85 581 574.58 580.45 1,410,166
06/07/2012 587.6 587.89 577.25 578.23 1,757,697
06/06/2012 576.48 581.97 573.61 580.57 2,095,103
06/05/2012 575.45 578.13 566.47 570.41 2,339,736
06/04/2012 570.22 580.49 570.01 578.59 2,432,436
06/01/2012 571.79 572.65 568.35 570.98 3,057,843
05/31/2012 588.72 590 579 580.86 2,966,317
05/30/2012 588.16 591.9 583.53 588.23 1,906,529
05/29/2012 595.81 599.13 588.32 594.34 2,604,043
05/25/2012 601 601.73 588.28 591.53 3,581,521
05/24/2012 609.16 611.92 598.868 603.66 1,890,980
05/23/2012 601.65 609.6 597.12 609.46 3,170,890
05/22/2012 613.44 613.81 596 600.8 3,049,291
05/21/2012 600.51 615.694 600 614.11 3,075,229
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.