GOOG: Historical Prices for Google Inc.

Date	Open	High	Low	Close	Volume	Adj Close*
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
22-Sep-09	500.92	501.99	497.81	499.06	3,041,200	499.06
21-Sep-09	487.74	498.90	486.22	497.00	2,116,400	497.00
18-Sep-09	496.77	496.98	491.23	491.46	3,283,500	491.46
17-Sep-09	490.57	497.37	487.15	491.72	4,483,100	491.72
16-Sep-09	479.80	489.37	478.48	488.29	2,585,300	488.29
15-Sep-09	475.08	478.91	472.71	477.54	2,398,100	477.54
14-Sep-09	470.51	476.80	470.05	475.12	1,975,700	475.12
11-Sep-09	470.40	473.30	467.63	472.14	1,902,900	472.14
10-Sep-09	466.65	470.94	462.00	470.94	2,534,600	470.94
9-Sep-09	459.06	466.27	458.80	463.97	2,195,400	463.97
8-Sep-09	464.29	466.99	455.84	458.62	2,656,700	458.62
4-Sep-09	457.57	462.60	455.78	461.30	1,499,200	461.30
3-Sep-09	455.82	458.25	455.00	457.52	1,646,200	457.52
2-Sep-09	455.82	458.33	452.59	453.01	1,804,800	453.01
1-Sep-09	459.68	466.82	454.42	455.76	2,594,900	455.76
31-Aug-09	459.79	461.86	458.00	461.67	1,957,900	461.67
28-Aug-09	469.26	472.37	463.38	464.75	1,771,600	464.75
27-Aug-09	468.58	468.58	460.73	466.06	1,998,900	466.06
26-Aug-09	472.76	473.00	466.70	468.00	1,987,800	468.00
25-Aug-09	469.13	474.35	468.72	471.37	2,341,000	471.37
24-Aug-09	467.35	470.09	464.42	468.73	2,453,400	468.73
21-Aug-09	465.54	466.09	462.65	465.24	3,560,500	465.24
20-Aug-09	452.00	462.18	451.23	460.41	3,998,900	460.41
* 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