GOOG Historical Prices | Google Inc. Stock

Dow

0.06% Nasdaq

0.01%

Google Inc. (GOOG)

-NasdaqGS

873.32 9.47(1.07%) May 24, 4:00PM EDT|After Hours : 872.00 1.32 (0.15%) May 24, 5:49PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 24, 2013	875.26	878.82	871.01	873.32	2,296,800	873.32
May 23, 2013	877.00	889.96	874.00	882.79	2,275,100	882.79
May 22, 2013	902.56	909.31	886.88	889.42	2,560,600	889.42
May 21, 2013	908.02	911.66	897.61	906.97	1,983,000	906.97
May 20, 2013	905.00	920.60	905.00	908.53	2,272,700	908.53
May 17, 2013	910.02	913.49	900.52	909.18	2,792,000	909.18
May 16, 2013	919.00	919.98	902.01	903.87	3,209,600	903.87
May 15, 2013	895.50	916.38	894.02	915.89	3,985,900	915.89
May 14, 2013	877.50	888.69	877.14	887.10	1,579,300	887.10
May 13, 2013	878.89	882.47	873.38	877.53	1,448,500	877.53
May 10, 2013	875.31	880.54	872.16	880.23	1,897,700	880.23
May 9, 2013	870.84	879.66	868.23	871.48	2,200,600	871.48
May 8, 2013	857.00	873.88	852.91	873.63	2,468,300	873.63
May 7, 2013	863.01	863.87	850.67	857.23	1,959,000	857.23
May 6, 2013	848.26	861.85	848.26	861.55	2,141,300	861.55
May 3, 2013	836.96	846.80	836.00	845.72	2,512,600	845.72
May 2, 2013	820.10	834.55	819.05	829.61	2,018,300	829.61
May 1, 2013	823.26	824.72	816.36	820.43	1,455,000	820.43
Apr 30, 2013	819.00	827.64	817.68	824.57	2,306,700	824.57
Apr 29, 2013	803.25	822.70	803.00	819.06	2,300,800	819.06
Apr 26, 2013	807.60	807.74	796.58	801.42	2,487,700	801.42
Apr 25, 2013	816.25	816.47	807.63	809.10	1,992,200	809.10
Apr 24, 2013	808.11	818.00	808.00	813.45	1,829,100	813.45
Apr 23, 2013	801.00	815.50	800.36	807.90	2,292,300	807.90
Apr 22, 2013	800.60	803.96	775.00	800.11	2,883,400	800.11
Apr 19, 2013	769.16	803.44	766.26	799.87	5,803,200	799.87
Apr 18, 2013	785.35	785.80	761.26	765.91	3,322,500	765.91
Apr 17, 2013	786.75	790.84	778.10	782.56	2,037,000	782.56
Apr 16, 2013	786.59	796.00	783.92	793.37	1,742,000	793.37
Apr 15, 2013	785.95	797.00	777.02	781.93	2,453,100	781.93
Apr 12, 2013	791.99	792.10	782.93	790.05	1,636,700	790.05
Apr 11, 2013	792.88	793.10	784.06	790.39	2,028,700	790.39
Apr 10, 2013	782.92	792.35	776.00	790.18	1,978,600	790.18
Apr 9, 2013	775.50	783.75	773.11	777.65	2,157,300	777.65
Apr 8, 2013	778.75	779.55	768.40	774.85	2,832,100	774.85
Apr 5, 2013	786.06	786.99	776.40	783.05	3,433,900	783.05
Apr 4, 2013	804.25	805.75	791.30	795.07	2,447,600	795.07
Apr 3, 2013	813.46	814.20	800.67	806.20	1,738,500	806.20
Apr 2, 2013	804.54	814.83	804.00	813.04	2,041,500	813.04
Apr 1, 2013	795.01	802.25	793.25	801.19	1,807,300	801.19
Mar 28, 2013	803.99	805.37	793.30	794.19	2,287,800	794.19
Mar 27, 2013	806.68	807.00	801.33	802.66	2,163,200	802.66
Mar 26, 2013	813.50	814.00	807.79	812.42	1,191,900	812.42
Mar 25, 2013	812.41	819.23	806.82	809.64	1,712,000	809.64
Mar 22, 2013	814.74	815.24	809.64	810.31	1,488,200	810.31
Mar 21, 2013	811.29	816.92	809.85	811.26	1,477,600	811.26
Mar 20, 2013	816.83	817.51	811.44	814.71	1,463,800	814.71
Mar 19, 2013	811.24	819.25	806.45	811.32	2,098,200	811.32
Mar 18, 2013	805.00	812.76	801.47	807.79	1,838,300	807.79
Mar 15, 2013	818.50	820.30	813.34	814.30	3,099,700	814.30
Mar 14, 2013	826.99	826.99	817.39	821.54	1,651,200	821.54
Mar 13, 2013	827.90	830.69	822.31	825.31	1,641,300	825.31
Mar 12, 2013	830.71	831.89	823.67	827.61	2,008,300	827.61
Mar 11, 2013	831.69	839.70	831.50	834.82	1,594,700	834.82
Mar 8, 2013	834.50	834.92	825.05	831.52	2,911,900	831.52
Mar 7, 2013	834.06	836.62	829.58	832.60	2,052,700	832.60
Mar 6, 2013	841.03	844.00	828.81	831.38	2,873,000	831.38
Mar 5, 2013	828.93	840.15	828.90	838.60	4,044,100	838.60
Mar 4, 2013	805.30	822.84	805.00	821.50	2,775,600	821.50
Mar 1, 2013	797.80	807.14	796.15	806.19	2,175,400	806.19
Feb 28, 2013	801.10	806.99	801.03	801.20	2,265,800	801.20
Feb 27, 2013	794.80	804.75	791.11	799.78	2,026,100	799.78
Feb 26, 2013	795.00	795.95	784.40	790.13	2,202,500	790.13
Feb 25, 2013	802.30	808.41	790.49	790.77	2,303,900	790.77
Feb 22, 2013	799.26	801.25	793.80	799.71	2,053,900	799.71
Feb 21, 2013	798.00	805.45	791.22	795.53	3,506,400	795.53
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On GOOG

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Google Inc. (GOOG)