Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Google, Inc.
(NQ:
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2005
269.43
278.40
269.37
277.27
22,254,768
+11.27(+4.24%)
May 27, 2005
260.46
266.05
259.25
266.00
12,187,081
+6.80(+2.62%)
May 26, 2005
260.96
263.76
258.30
259.20
13,554,038
-1.61(-0.62%)
May 25, 2005
252.73
260.98
250.63
260.81
18,157,436
+4.81(+1.88%)
May 24, 2005
256.96
265.44
253.50
256.00
29,121,800
+0.55(+0.22%)
May 23, 2005
243.16
258.10
242.71
255.45
21,444,448
+13.84(+5.73%)
May 20, 2005
241.21
241.67
239.65
241.61
8,175,393
+2.43(+1.02%)
May 19, 2005
240.34
241.17
238.27
239.18
9,719,025
+0.02(+0.01%)
May 18, 2005
233.61
239.97
233.52
239.16
12,316,800
+6.03(+2.59%)
May 17, 2005
230.56
233.45
230.20
233.13
7,808,839
+2.08(+0.90%)
May 16, 2005
229.68
231.62
228.57
231.05
5,767,655
+1.81(+0.79%)
May 13, 2005
229.18
231.09
227.32
229.24
7,416,107
+0.52(+0.23%)
May 12, 2005
230.81
232.23
228.20
228.72
8,957,683
-2.57(-1.11%)
May 11, 2005
228.97
231.98
227.93
231.29
11,478,973
+3.49(+1.53%)
May 10, 2005
225.47
227.80
224.72
227.80
6,348,834
+1.78(+0.79%)
May 09, 2005
228.00
228.50
225.43
226.02
5,538,129
-2.00(-0.88%)
May 06, 2005
228.40
229.25
226.47
228.02
6,770,910
+1.04(+0.46%)
May 05, 2005
228.62
228.62
225.88
226.98
7,516,776
-1.52(-0.67%)
May 04, 2005
227.23
229.88
227.00
228.50
12,173,708
+2.31(+1.02%)
May 03, 2005
221.85
228.15
221.32
226.19
17,797,914
+3.90(+1.75%)
May 02, 2005
222.05
223.70
220.21
222.29
9,778,195
+2.29(+1.04%)
Apr 29, 2005
221.91
222.25
217.82
220.00
9,183,854
+0.55(+0.25%)
Apr 28, 2005
219.50
222.08
217.71
219.45
8,691,968
-0.33(-0.15%)
Apr 27, 2005
217.99
220.85
216.74
219.78
10,317,176
+1.03(+0.47%)
Apr 26, 2005
220.22
222.00
218.29
218.75
17,285,020
-4.78(-2.14%)
Apr 25, 2005
217.82
224.74
217.52
223.53
19,861,020
+7.72(+3.58%)
Apr 22, 2005
222.91
224.00
214.26
215.81
33,222,628
+11.59(+5.68%)
Apr 21, 2005
200.42
205.00
199.32
204.22
18,683,396
+6.12(+3.09%)
Apr 20, 2005
198.58
200.50
195.91
198.10
15,469,239
+6.70(+3.50%)
Apr 19, 2005
189.33
192.00
188.03
191.40
8,560,170
+4.43(+2.37%)
Apr 18, 2005
184.58
187.88
183.49
186.97
6,553,403
+1.97(+1.06%)
Apr 15, 2005
190.10
190.34
184.66
185.00
11,584,509
-6.45(-3.37%)
Apr 14, 2005
193.27
194.36
190.10
191.45
6,162,356
-1.48(-0.77%)
Apr 13, 2005
193.47
194.32
189.73
192.93
6,558,128
-1.03(-0.53%)
Apr 12, 2005
193.00
194.42
189.41
193.96
7,322,292
+0.73(+0.38%)
Apr 11, 2005
193.09
194.80
192.32
193.23
5,411,925
+1.18(+0.61%)
Apr 08, 2005
193.69
195.10
191.45
192.05
5,116,704
-1.71(-0.88%)
Apr 07, 2005
188.78
194.62
188.64
193.76
9,694,562
+4.54(+2.40%)
Apr 06, 2005
189.24
189.65
187.58
189.22
5,278,872
+0.65(+0.34%)
Apr 05, 2005
187.73
190.26
187.57
188.57
8,750,113
+3.28(+1.77%)
Apr 04, 2005
179.95
185.32
179.84
185.29
8,078,608
+5.25(+2.92%)
Apr 01, 2005
181.76
182.95
179.99
180.04
6,196,416
-0.47(-0.26%)
Mar 31, 2005
177.95
181.39
177.64
180.51
6,770,462
+0.06(+0.03%)
Mar 30, 2005
180.64
181.45
179.60
180.45
6,260,231
+0.88(+0.49%)
Mar 29, 2005
181.05
183.28
178.07
179.57
6,478,302
-1.85(-1.02%)
Mar 28, 2005
181.68
184.80
180.95
181.42
8,748,100
+2.17(+1.21%)
Mar 24, 2005
180.70
180.86
179.20
179.25
3,727,539
+0.27(+0.15%)
Mar 23, 2005
177.97
180.24
177.97
178.98
4,857,419
+0.38(+0.21%)
Mar 22, 2005
181.18
181.94
177.85
178.60
5,649,453
-2.28(-1.26%)
Mar 21, 2005
179.27
182.17
177.25
180.88
7,483,615
+0.84(+0.47%)
Mar 18, 2005
178.81
180.40
178.31
180.04
7,153,356
+0.75(+0.42%)
Mar 17, 2005
177.13
179.64
175.80
179.29
8,261,695
+3.69(+2.10%)
Mar 16, 2005
176.70
178.61
175.01
175.60
7,151,929
-3.01(-1.69%)
Mar 15, 2005
175.30
180.00
174.21
178.61
10,444,435
+3.62(+2.07%)
Mar 14, 2005
178.33
178.40
172.57
174.99
11,094,266
-2.81(-1.58%)
Mar 11, 2005
180.44
180.95
177.15
177.80
8,030,469
-2.18(-1.21%)
Mar 10, 2005
181.01
181.20
177.40
179.98
10,964,011
-1.37(-0.76%)
Mar 09, 2005
184.21
184.65
180.16
181.35
11,375,297
-3.85(-2.08%)
Mar 08, 2005
189.10
189.85
184.97
185.20
8,046,020
-3.61(-1.91%)
Mar 07, 2005
187.78
189.60
187.03
188.81
8,710,529
+2.91(+1.57%)
Mar 04, 2005
186.70
187.25
185.07
185.90
6,778,129
-1.10(-0.59%)
Mar 03, 2005
186.13
187.75
184.31
187.00
7,612,159
+1.82(+0.99%)
Mar 02, 2005
185.95
187.67
184.36
185.18
7,325,936
-0.88(-0.47%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.