• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down0.16% Nasdaq Down0.08%

    Google Inc. (GOOGL)

    -NasdaqGS
    547.34 Up 4.04(0.74%) Jul 2, 4:00PM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | Next | Last
    Prices
    DateOpenHighLowCloseAvg VolAdj Close*
    Aug 1, 2008472.51510.66461.90490.506,989,800245.50
    Jul 1, 2008519.58555.68465.60473.759,713,000237.11
    Jun 2, 2008582.50588.04515.09526.429,281,100263.47
    May 1, 2008578.31602.45537.81585.8010,261,800293.19
    Apr 1, 2008447.74584.86441.00574.2913,708,700287.43
    Mar 3, 2008471.51472.72412.11440.4714,991,100220.46
    Feb 1, 2008528.67541.04446.85471.1818,642,300235.83
    Jan 2, 2008692.87697.37519.00564.3016,427,300282.43
    Dec 3, 2007691.01724.80652.50691.488,760,200346.09
    Nov 1, 2007702.79747.24616.02693.0017,065,800346.85
    Oct 1, 2007569.97707.00569.61707.0014,101,200353.85
    Sep 4, 2007515.02571.79510.88567.277,576,900283.92
    Aug 1, 2007510.50526.82480.46515.257,964,000257.88
    Jul 2, 2007525.49558.58498.88510.0011,502,800255.26
    Jun 1, 2007501.00534.99497.59522.7012,647,100261.61
    May 1, 2007472.19508.78457.41497.919,854,200249.20
    Apr 2, 2007457.76492.50452.12471.389,650,200235.93
    Mar 1, 2007442.67466.00437.00458.1611,034,000229.31
    Feb 1, 2007506.00506.01443.04449.4512,823,500224.95
    Jan 3, 2007466.00513.00461.11501.5013,665,500251.00
    Dec 1, 2006485.98492.40452.34460.489,412,800230.47
    Nov 1, 2006478.76513.00465.06484.8111,799,300242.65
    Oct 2, 2006401.90491.96398.19476.3914,966,700238.43
    Sep 1, 2006380.99418.69376.72401.9012,473,700201.15
    Aug 1, 2006385.11390.00363.36378.539,549,600189.45
    Jul 3, 2006420.04427.89377.69386.6013,198,400193.49
    Jun 1, 2006373.54419.33371.60419.3313,499,000209.87
    May 1, 2006418.47419.44360.57371.8216,703,300186.10
    Apr 3, 2006389.53450.72387.93417.9420,267,600209.18
    Mar 1, 2006368.56399.00331.55390.0029,821,000195.20
    Feb 1, 2006389.03406.50337.83362.6235,434,200181.49
    Jan 3, 2006422.52475.11394.74432.6632,078,400216.55
    Dec 1, 2005409.20446.21399.01414.8619,634,400207.64
    Nov 1, 2005371.86431.24369.01404.9121,622,300202.66
    Oct 3, 2005313.63374.75290.68372.1419,723,500186.26
    Sep 1, 2005285.91320.95285.00316.4617,059,400158.39
    Aug 1, 2005288.12299.72273.35286.0012,857,100143.14
    Jul 1, 2005295.04317.80286.99287.7621,309,800144.02
    Jun 1, 2005283.20309.25267.43294.1536,699,200147.22
    May 2, 2005222.05278.40220.21277.2726,259,900138.77
    Apr 1, 2005181.76224.74179.84220.0022,440,400110.11
    Mar 1, 2005189.29189.85172.57180.5116,230,70090.35
    Feb 1, 2005194.38216.80181.00187.9935,062,50094.09
    Jan 3, 2005197.40205.30176.29195.6221,454,60097.91
    Dec 1, 2004181.95199.88168.47192.7913,896,10096.49
    Nov 1, 2004193.55201.60161.31181.9827,143,60091.08
    Oct 1, 2004130.80199.95128.90190.6426,471,50095.42
    Sep 1, 2004102.70135.0298.94129.6010,773,90064.86
    Aug 19, 2004100.00113.4895.96102.3715,391,50051.24
    * Close price adjusted for dividends and splits.
    First | Previous | Next | Last

    Download to Spreadsheet

    Currency in USD.