GOOG Historical Prices | Google Inc. Stock

STI

1.45%

Google Inc. (GOOG)

-NasdaqGS

900.62 14.37(1.62%) 04:00 SGT|After Hours : 900.50 0.12 (0.01%) 07:57 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
18 Jun 2013	888.65	901.00	888.35	900.62	2,166,900	900.62
17 Jun 2013	879.23	889.43	878.28	886.25	2,146,300	886.25
14 Jun 2013	880.10	884.70	874.13	875.04	2,245,000	875.04
13 Jun 2013	868.98	879.66	865.50	877.00	2,069,900	877.00
12 Jun 2013	885.46	886.00	869.65	871.98	2,204,800	871.98
11 Jun 2013	883.97	887.00	879.52	879.81	1,757,600	879.81
10 Jun 2013	882.10	891.00	880.09	890.22	2,337,800	890.22
7 Jun 2013	870.42	880.00	865.32	879.73	2,674,600	879.73
6 Jun 2013	864.30	866.33	847.22	864.64	2,579,100	864.64
5 Jun 2013	862.51	869.45	857.13	859.70	2,106,800	859.70
4 Jun 2013	867.85	870.59	854.07	859.10	1,868,600	859.10
3 Jun 2013	873.00	873.97	855.02	867.63	2,475,700	867.63
31 May 2013	868.12	877.00	867.52	871.22	1,969,400	871.22
30 May 2013	869.92	878.90	866.41	870.76	2,120,700	870.76
29 May 2013	875.71	877.99	864.29	868.31	2,013,400	868.31
28 May 2013	883.50	892.14	880.40	881.27	2,257,500	881.27
24 May 2013	875.26	878.82	871.01	873.32	2,296,800	873.32
23 May 2013	877.00	889.96	874.00	882.79	2,275,100	882.79
22 May 2013	902.56	909.31	886.88	889.42	2,560,600	889.42
21 May 2013	908.02	911.66	897.61	906.97	1,983,000	906.97
20 May 2013	905.00	920.60	905.00	908.53	2,272,700	908.53
17 May 2013	910.02	913.49	900.52	909.18	2,792,000	909.18
16 May 2013	919.00	919.98	902.01	903.87	3,209,600	903.87
15 May 2013	895.50	916.38	894.02	915.89	3,985,900	915.89
14 May 2013	877.50	888.69	877.14	887.10	1,579,300	887.10
13 May 2013	878.89	882.47	873.38	877.53	1,448,500	877.53
10 May 2013	875.31	880.54	872.16	880.23	1,897,700	880.23
9 May 2013	870.84	879.66	868.23	871.48	2,200,600	871.48
8 May 2013	857.00	873.88	852.91	873.63	2,468,300	873.63
7 May 2013	863.01	863.87	850.67	857.23	1,959,000	857.23
6 May 2013	848.26	861.85	848.26	861.55	2,141,300	861.55
3 May 2013	836.96	846.80	836.00	845.72	2,512,600	845.72
2 May 2013	820.10	834.55	819.05	829.61	2,018,300	829.61
1 May 2013	823.26	824.72	816.36	820.43	1,455,000	820.43
30 Apr 2013	819.00	827.64	817.68	824.57	2,306,700	824.57
29 Apr 2013	803.25	822.70	803.00	819.06	2,300,800	819.06
26 Apr 2013	807.60	807.74	796.58	801.42	2,487,700	801.42
25 Apr 2013	816.25	816.47	807.63	809.10	1,992,200	809.10
24 Apr 2013	808.11	818.00	808.00	813.45	1,829,100	813.45
23 Apr 2013	801.00	815.50	800.36	807.90	2,292,300	807.90
22 Apr 2013	800.60	803.96	775.00	800.11	2,883,400	800.11
19 Apr 2013	769.16	803.44	766.26	799.87	5,803,200	799.87
18 Apr 2013	785.35	785.80	761.26	765.91	3,322,500	765.91
17 Apr 2013	786.75	790.84	778.10	782.56	2,037,000	782.56
16 Apr 2013	786.59	796.00	783.92	793.37	1,742,000	793.37
15 Apr 2013	785.95	797.00	777.02	781.93	2,453,100	781.93
12 Apr 2013	791.99	792.10	782.93	790.05	1,636,700	790.05
11 Apr 2013	792.88	793.10	784.06	790.39	2,028,700	790.39
10 Apr 2013	782.92	792.35	776.00	790.18	1,978,600	790.18
9 Apr 2013	775.50	783.75	773.11	777.65	2,157,300	777.65
8 Apr 2013	778.75	779.55	768.40	774.85	2,832,100	774.85
5 Apr 2013	786.06	786.99	776.40	783.05	3,433,900	783.05
4 Apr 2013	804.25	805.75	791.30	795.07	2,447,600	795.07
3 Apr 2013	813.46	814.20	800.67	806.20	1,738,500	806.20
2 Apr 2013	804.54	814.83	804.00	813.04	2,041,500	813.04
1 Apr 2013	795.01	802.25	793.25	801.19	1,807,300	801.19
28 Mar 2013	803.99	805.37	793.30	794.19	2,287,800	794.19
27 Mar 2013	806.68	807.00	801.33	802.66	2,163,200	802.66
26 Mar 2013	813.50	814.00	807.79	812.42	1,191,900	812.42
25 Mar 2013	812.41	819.23	806.82	809.64	1,712,000	809.64
22 Mar 2013	814.74	815.24	809.64	810.31	1,488,200	810.31
21 Mar 2013	811.29	816.92	809.85	811.26	1,477,600	811.26
20 Mar 2013	816.83	817.51	811.44	814.71	1,463,800	814.71
19 Mar 2013	811.24	819.25	806.45	811.32	2,098,200	811.32
18 Mar 2013	805.00	812.76	801.47	807.79	1,838,300	807.79
15 Mar 2013	818.50	820.30	813.34	814.30	3,099,700	814.30
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
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! Singapore Finance

Search for share prices

More On GOOG

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Google Inc. (GOOG)