Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
GOOG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 6.6306 | 0.10 | 1.58% | 6.6306 | 6.6306 | 6.6306 | 0 |
| May 07 2024 | 6.5274 | 0.04 | 0.58% | 6.5274 | 6.5274 | 6.5274 | 0 |
| May 06 2024 | 6.49 | -0.02 | -0.23% | 6.49 | 6.49 | 6.49 | 0 |
| May 03 2024 | 6.5051 | 0.07 | 1.02% | 6.5051 | 6.5051 | 6.5051 | 0 |
| May 02 2024 | 6.4392 | -0.05 | -0.76% | 6.4392 | 6.4392 | 6.4392 | 0 |
| Apr 30 2024 | 6.4883 | -0.21 | -3.08% | 6.4883 | 6.4883 | 6.4883 | 0 |
| Apr 29 2024 | 6.6943 | 0.68 | 11.29% | 6.6943 | 6.6943 | 6.6943 | 0 |
| Apr 26 2024 | 6.0153 | 0.00 | 0.00% | 6.0153 | 6.0153 | 6.0153 | 0 |
| Apr 25 2024 | 6.0153 | -0.14 | -2.29% | 6.0153 | 6.0153 | 6.0153 | 0 |
| Apr 24 2024 | 6.1565 | 0.02 | 0.32% | 6.1565 | 6.1565 | 6.1565 | 0 |
| Apr 23 2024 | 6.1371 | 0.09 | 1.50% | 6.1371 | 6.1371 | 6.1371 | 0 |
| Apr 22 2024 | 6.0464 | -0.02 | -0.31% | 6.0464 | 6.0464 | 6.0464 | 0 |
| Apr 19 2024 | 6.0651 | -0.05 | -0.82% | 6.0868 | 6.0868 | 6.0651 | 840 |
| Apr 18 2024 | 6.1151 | 0.05 | 0.89% | 6.1151 | 6.1151 | 6.1151 | 0 |
| Apr 17 2024 | 6.0609 | 0.01 | 0.13% | 6.0609 | 6.0609 | 6.0609 | 0 |
| Apr 16 2024 | 6.0529 | -0.13 | -2.12% | 6.0529 | 6.0529 | 6.0529 | 0 |
| Apr 15 2024 | 6.1838 | -0.04 | -0.65% | 6.1838 | 6.1838 | 6.1838 | 0 |
| Apr 12 2024 | 6.2241 | 0.16 | 2.56% | 6.2241 | 6.2241 | 6.2241 | 0 |
| Apr 11 2024 | 6.0686 | 0.03 | 0.44% | 6.0686 | 6.0686 | 6.0686 | 0 |
| Apr 10 2024 | 6.0422 | 0.08 | 1.40% | 6.0422 | 6.0422 | 6.0422 | 0 |
| Apr 09 2024 | 5.9589 | 0.09 | 1.59% | 5.9589 | 5.9589 | 5.9589 | 0 |
| Apr 08 2024 | 5.8657 | 0.11 | 1.90% | 5.8657 | 5.8657 | 5.8657 | 0 |
| Apr 05 2024 | 5.7562 | -0.21 | -3.45% | 5.7562 | 5.7562 | 5.7562 | 0 |
| Apr 04 2024 | 5.9616 | -0.01 | -0.20% | 5.9616 | 5.9616 | 5.9616 | 0 |
| Apr 03 2024 | 5.9736 | 0.16 | 2.68% | 5.9736 | 5.9736 | 5.9736 | 0 |
| Apr 02 2024 | 5.8176 | 0.00 | 0.00% | 5.8176 | 5.8176 | 5.8176 | 0 |
| Mar 28 2024 | 5.8176 | 0.01 | 0.21% | 5.8176 | 5.8176 | 5.8176 | 0 |
| Mar 27 2024 | 5.8056 | 0.02 | 0.35% | 5.8056 | 5.8056 | 5.8056 | 0 |
| Mar 26 2024 | 5.7853 | 0.01 | 0.13% | 5.7853 | 5.7853 | 5.7853 | 0 |
| Mar 25 2024 | 5.7779 | 0.10 | 1.83% | 5.7779 | 5.7779 | 5.7779 | 0 |
| Mar 22 2024 | 5.6739 | -0.03 | -0.51% | 5.6739 | 5.6739 | 5.6739 | 0 |
| Mar 21 2024 | 5.7031 | 0.08 | 1.43% | 5.7031 | 5.7031 | 5.7031 | 0 |
| Mar 20 2024 | 5.6228 | -0.01 | -0.25% | 5.6228 | 5.6228 | 5.6228 | 0 |
| Mar 19 2024 | 5.6367 | 0.08 | 1.41% | 5.6367 | 5.6367 | 5.6367 | 0 |
| Mar 18 2024 | 5.5582 | 0.08 | 1.55% | 5.5256 | 5.5582 | 5.5256 | 550 |
| Mar 15 2024 | 5.4735 | 0.13 | 2.38% | 5.4735 | 5.4735 | 5.4735 | 0 |
| Mar 14 2024 | 5.3465 | 0.06 | 1.22% | 5.3465 | 5.3465 | 5.3465 | 0 |
| Mar 13 2024 | 5.282 | -0.01 | -0.16% | 5.282 | 5.282 | 5.282 | 0 |
| Mar 12 2024 | 5.2903 | 0.15 | 2.84% | 5.2903 | 5.2903 | 5.2903 | 0 |
| Mar 11 2024 | 5.1443 | 0.00 | 0.04% | 5.1443 | 5.1443 | 5.1443 | 0 |
| Mar 08 2024 | 5.1422 | 0.16 | 3.17% | 5.1422 | 5.1422 | 5.1422 | 0 |
| Mar 07 2024 | 4.9843 | -0.12 | -2.32% | 4.9843 | 4.9843 | 4.9843 | 0 |
| Mar 06 2024 | 5.1029 | 0.00 | 0.08% | 5.1029 | 5.1029 | 5.1029 | 0 |
| Mar 05 2024 | 5.0989 | -0.15 | -2.79% | 5.0989 | 5.0989 | 5.0989 | 0 |
| Mar 04 2024 | 5.2454 | -0.12 | -2.26% | 5.2454 | 5.2454 | 5.2454 | 0 |
| Mar 01 2024 | 5.3666 | 0.13 | 2.55% | 5.3666 | 5.3666 | 5.3666 | 0 |
| Feb 29 2024 | 5.2333 | -0.12 | -2.18% | 5.2333 | 5.2333 | 5.2333 | 0 |
| Feb 28 2024 | 5.3501 | 0.03 | 0.65% | 5.3501 | 5.3501 | 5.3501 | 0 |
| Feb 27 2024 | 5.3156 | -0.23 | -4.13% | 5.3093 | 5.3156 | 5.3093 | 1 |
| Feb 26 2024 | 5.5444 | 0.00 | 0.04% | 5.5444 | 5.5444 | 5.5444 | 0 |
| Feb 23 2024 | 5.5422 | -0.02 | -0.28% | 5.5422 | 5.5422 | 5.5422 | 0 |
| Feb 22 2024 | 5.558 | 0.12 | 2.13% | 5.558 | 5.558 | 5.558 | 0 |
| Feb 21 2024 | 5.4423 | -0.01 | -0.23% | 5.4423 | 5.4423 | 5.4423 | 0 |
| Feb 20 2024 | 5.4548 | 0.20 | 3.75% | 5.4548 | 5.4548 | 5.4548 | 0 |
| Feb 19 2024 | 5.2575 | -0.28 | -4.98% | 5.2575 | 5.2575 | 5.2575 | 0 |
| Feb 16 2024 | 5.5328 | -0.07 | -1.18% | 5.5328 | 5.5328 | 5.5328 | 0 |
| Feb 15 2024 | 5.599 | -0.08 | -1.33% | 5.599 | 5.599 | 5.599 | 0 |
| Feb 14 2024 | 5.6742 | -0.04 | -0.64% | 5.6742 | 5.6742 | 5.6742 | 0 |
| Feb 13 2024 | 5.7107 | -0.06 | -1.10% | 5.7107 | 5.7107 | 5.7107 | 0 |
| Feb 12 2024 | 5.7741 | 0.11 | 1.99% | 5.7741 | 5.7741 | 5.7741 | 350 |
| Feb 09 2024 | 5.6612 | 0.04 | 0.65% | 5.6612 | 5.6612 | 5.6612 | 0 |
