GOOG: Historical Prices for Google Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
24-Dec-09	612.93	619.52	612.27	618.48	858,700	618.48
23-Dec-09	603.50	612.87	602.85	611.68	2,072,700	611.68
22-Dec-09	601.34	601.50	598.85	601.12	1,880,800	601.12
21-Dec-09	597.61	599.84	595.67	598.68	2,571,200	598.68
18-Dec-09	596.03	598.93	595.00	596.42	3,531,500	596.42
17-Dec-09	596.44	597.64	593.76	593.94	2,638,800	593.94
16-Dec-09	598.60	600.37	596.64	597.76	2,809,400	597.76
15-Dec-09	593.30	596.38	590.99	593.14	2,263,700	593.14
14-Dec-09	595.35	597.31	592.61	595.73	1,913,400	595.73
11-Dec-09	594.68	594.75	587.73	590.51	1,720,000	590.51
10-Dec-09	590.44	594.71	590.41	591.50	1,668,300	591.50
9-Dec-09	587.50	589.33	583.58	589.02	1,781,000	589.02
8-Dec-09	583.50	590.66	582.00	587.05	1,524,000	587.05
7-Dec-09	584.21	588.69	581.00	586.25	1,636,200	586.25
4-Dec-09	593.02	594.83	579.18	585.01	2,513,600	585.01
3-Dec-09	589.04	591.45	585.00	585.74	1,428,700	585.74
2-Dec-09	591.00	593.01	586.22	587.51	1,663,200	587.51
1-Dec-09	588.13	591.22	583.00	589.87	2,320,300	589.87
30-Nov-09	580.63	583.67	577.11	583.00	1,725,100	583.00
27-Nov-09	572.00	582.46	570.97	579.76	1,384,600	579.76
25-Nov-09	586.41	587.06	582.69	585.74	1,461,200	585.74
24-Nov-09	582.52	584.29	576.54	583.09	1,605,200	583.09
23-Nov-09	576.49	586.60	575.86	582.35	2,547,500	582.35
20-Nov-09	569.50	571.60	569.40	569.96	2,006,200	569.96
19-Nov-09	573.77	574.00	570.00	572.99	2,168,000	572.99
18-Nov-09	576.65	578.78	572.07	576.65	1,549,600	576.65
17-Nov-09	574.87	577.50	573.72	577.49	1,916,700	577.49
16-Nov-09	575.00	576.99	572.78	576.28	2,199,200	576.28
13-Nov-09	569.29	572.51	566.61	572.05	1,666,800	572.05
12-Nov-09	569.56	572.90	565.50	567.85	1,886,300	567.85
11-Nov-09	570.48	573.50	565.86	570.56	2,319,700	570.56
10-Nov-09	562.73	568.78	562.00	566.76	2,230,800	566.76
9-Nov-09	555.45	562.58	554.23	562.51	2,649,900	562.51
6-Nov-09	547.72	551.78	545.50	551.10	1,826,700	551.10
5-Nov-09	543.49	549.77	542.66	548.65	1,847,700	548.65
4-Nov-09	540.80	545.50	536.42	540.33	2,332,700	540.33
3-Nov-09	530.01	537.50	528.30	537.29	2,380,200	537.29
2-Nov-09	537.08	539.46	528.24	533.99	3,202,100	533.99
30-Oct-09	550.00	550.17	534.24	536.12	3,468,500	536.12
29-Oct-09	543.01	551.83	541.00	551.05	2,522,600	551.05
28-Oct-09	547.87	550.00	538.25	540.30	2,567,800	540.30
27-Oct-09	550.97	554.56	544.16	548.29	3,216,500	548.29
26-Oct-09	555.75	561.64	550.89	554.21	2,970,400	554.21
23-Oct-09	555.25	557.89	551.20	553.69	2,392,700	553.69
22-Oct-09	550.00	555.00	548.00	554.09	2,336,500	554.09
21-Oct-09	549.91	559.35	549.00	551.10	3,670,600	551.10
20-Oct-09	551.64	552.95	540.70	551.72	4,043,700	551.72
19-Oct-09	552.69	553.60	548.73	552.09	3,217,900	552.09
16-Oct-09	547.33	554.75	544.53	549.85	8,841,900	549.85
15-Oct-09	533.75	536.90	527.27	529.91	6,100,400	529.91
14-Oct-09	532.46	535.58	530.00	535.32	3,258,400	535.32
13-Oct-09	524.39	527.46	521.38	526.11	3,037,400	526.11
12-Oct-09	523.42	525.76	519.32	524.04	3,322,200	524.04
9-Oct-09	516.65	521.51	514.50	516.25	2,738,100	516.25
8-Oct-09	519.57	523.25	513.34	514.18	4,303,800	514.18
7-Oct-09	499.00	518.99	497.81	517.54	4,874,200	517.54
6-Oct-09	491.70	499.37	491.70	498.74	2,732,300	498.74
5-Oct-09	487.65	492.43	483.34	488.52	2,144,600	488.52
2-Oct-09	483.74	491.74	482.60	484.58	2,600,800	484.58
1-Oct-09	493.00	496.47	487.00	487.20	2,813,200	487.20
30-Sep-09	500.00	500.14	487.24	495.85	3,141,700	495.85
29-Sep-09	499.53	499.75	493.01	498.53	2,099,200	498.53
28-Sep-09	494.84	501.50	493.30	498.53	1,839,300	498.53
25-Sep-09	494.29	499.93	492.00	492.48	2,049,600	492.48
24-Sep-09	500.47	501.41	493.00	496.77	2,527,600	496.77
23-Sep-09	500.78	507.00	497.71	498.46	2,704,200	498.46
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions