Dark
Streaming/Mobile
OldĀ Site
Home
Products
Help
Contact Us
Your Account
System Status
Sign-up for a FREE 30-day Stockwatch subscription and SEE NO ADS
08:19:36 EDT Thu 28 Mar 2024
Quotes
Streaming/Mobile
Quick Quotes (x20)
Symbol Search
Company Search
Market Depth
US Options
Montreal Options
Foreign Exchange
Download Close Prices
Short History
Quotes Help
Charts
12 Month Chart
Advanced Chart
Live Intraday Chart
Live Historical Chart
Live Java Intraday Chart
Live Java Historical Chart
Charts Help
News
News Search
SEDAR Search
SEDAR Alerts
News Help
Indexes
Major Indexes
US incl Dow Jones
NASDAQ
S&P CME
PBOT - Phil Ex
TSX - Toronto
TSX-V - TSX Venture
Indexes Help
Portfolio
View Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Value Portfolio
All Portfolios
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Edit Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Chart Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
Live Portfolio
Portfolio 1
Portfolio 2
Portfolio 3
Portfolio 4
Portfolio 5
Portfolio 6
Portfolio 7
Portfolio 8
Portfolio 9
Portfolio 10
View Portfolio News
Daily Summary
Portfolio Help
Analytics
Exchange Statistics
Most Active
Live Most Active
Block Trades
Broker Trades
Halted Stocks
Dividends
Participants
Companies
Trade Workstation
Company Picker
Short Positions
Broker Codes
Analytics Help
Mutual Funds
Mutual Fund Search
Targeted Holder Search
SEDAR Fund Search
Mutual Fund Help
Enter Symbol
or Name
USA
CA
Quote
Chart
News
Closes
Depth
Forgot password?
Trouble logging in?
Login to Stockwatch
Close Prices Last 3 Months
Price/volumes not adjusted for restructures
Date
Ex
Sym
Open
High
Low
Close
Chg
Vol
#Tr
Bid
Ask
2024-03-27
Q
GOOG
152.145
152.69
150.13
151.94
0.24
16,621,258
142,467
151.56
151.85
2024-03-26
Q
GOOG
151.24
153.20
151.03
151.70
0.55
19,308,187
130,659
152.02
152.20
2024-03-25
Q
GOOG
150.95
151.456
148.80
151.15
-0.62
15,105,776
122,174
150.86
151.24
2024-03-22
Q
GOOG
150.24
152.56
150.09
151.77
3.03
19,236,322
154,501
151.39
151.89
2024-03-21
Q
GOOG
150.32
151.305
148.0101
148.74
-0.94
19,840,370
165,511
148.95
149.11
2024-03-20
Q
GOOG
148.79
149.76
147.665
149.68
1.76
17,701,589
153,205
150.21
150.30
2024-03-19
Q
GOOG
148.98
149.62
147.01
147.92
-0.56
17,746,557
142,482
147.90
148.02
2024-03-18
Q
GOOG
149.37
152.93
148.14
148.48
6.31
47,669,146
386,655
148.02
149.22
2024-03-15
Q
GOOG
143.41
144.34
141.1301
142.17
-2.17
41,036,216
170,919
141.84
142.15
2024-03-14
Q
GOOG
142.30
144.73
141.485
144.34
3.57
36,111,953
219,735
144.11
144.45
2024-03-13
Q
GOOG
140.06
142.19
140.01
140.77
1.15
19,629,720
132,325
141.04
141.49
2024-03-12
Q
GOOG
138.25
140.28
138.21
139.62
0.68
19,006,535
139,126
139.16
139.23
2024-03-11
Q
GOOG
137.07
139.98
137.07
138.94
2.65
22,524,946
174,658
139.45
139.77
2024-03-08
Q
GOOG
135.035
138.985
134.80
136.29
1.05
26,483,044
204,730
136.29
136.47
2024-03-07
Q
GOOG
133.89
135.82
132.66
135.24
2.68
24,097,973
177,132
134.91
135.38
2024-03-06
Q
GOOG
134.24
134.74
131.95
132.56
-1.22
23,168,446
190,900
132.20
132.49
2024-03-05
Q
GOOG
132.74
134.02
131.55
133.78
-0.42
28,440,083
215,619
133.50
133.76
2024-03-04
Q
GOOG
136.54
136.63
132.86
134.20
-3.88
43,554,967
320,883
133.92
134.00
2024-03-01
Q
GOOG
139.50
140.00
137.975
138.08
-1.70
28,551,525
184,537
137.91
138.03
2024-02-29
Q
GOOG
138.35
139.95
137.57
139.78
2.35
35,476,640
178,089
139.36
139.53
2024-02-28
Q
GOOG
139.10
139.28
136.64
137.43
-2.67
30,613,849
203,884
136.97
137.16
2024-02-27
Q
GOOG
139.41
140.49
138.50
140.10
1.35
22,355,390
171,315
140.01
140.12
2024-02-26
Q
GOOG
143.45
143.84
138.74
138.75
-6.54
33,493,237
260,136
139.10
139.26
2024-02-23
Q
GOOG
144.97
145.955
144.79
145.29
-0.03
14,512,692
122,343
145.12
145.27
2024-02-22
Q
GOOG
146.12
146.20
144.01
145.32
1.48
23,016,469
159,264
144.84
145.07
2024-02-21
Q
GOOG
142.64
143.98
141.91
143.84
1.64
16,481,735
138,231
145.17
145.41
2024-02-20
Q
GOOG
140.94
143.3285
140.80
142.20
0.44
18,620,941
145,187
142.20
142.42
2024-02-19
Q
GOOG
144.21
144.48
141.52
141.76
-2.18
0
0
141.43
141.69
2024-02-16
Q
GOOG
144.21
144.48
141.52
141.76
-2.18
21,859,833
169,558
141.43
141.69
2024-02-15
Q
GOOG
144.46
144.76
141.88
143.94
-3.20
26,708,509
215,182
143.65
143.82
2024-02-14
Q
GOOG
147.37
147.83
145.555
147.14
0.77
16,638,231
125,771
144.41
144.83
2024-02-13
Q
GOOG
146.07
148.04
145.11
146.37
-2.36
18,133,154
153,636
146.44
146.52
2024-02-12
Q
GOOG
149.54
150.59
148.56
148.73
-1.49
17,228,938
134,869
148.47
148.64
2024-02-09
Q
GOOG
147.95
150.695
147.43
150.22
3.00
21,868,623
145,489
150.10
150.20
2024-02-08
Q
GOOG
146.97
147.61
146.42
147.22
0.54
18,236,290
119,663
147.20
147.33
2024-02-07
Q
GOOG
146.12
147.00
145.2103
146.68
1.27
21,433,436
148,702
146.36
146.50
2024-02-06
Q
GOOG
145.96
146.74
144.52
145.41
0.48
21,515,618
145,458
145.00
145.24
2024-02-05
Q
GOOG
144.04
146.67
143.91
144.93
1.39
29,249,126
206,706
145.11
145.33
2024-02-02
Q
GOOG
140.89
143.88
138.17
143.54
0.83
42,125,575
309,186
143.43
143.72
2024-02-01
Q
GOOG
143.69
144.62
142.26
142.71
0.91
25,502,616
214,078
143.28
143.40
2024-01-31
Q
GOOG
145.39
145.59
141.55
141.80
-11.25
43,875,421
377,354
142.23
142.39
2024-01-30
Q
GOOG
154.01
155.04
152.775
153.05
-1.79
26,531,692
202,911
144.16
144.38
2024-01-29
Q
GOOG
153.64
155.20
152.92
154.84
1.05
20,900,622
148,476
154.79
155.09
2024-01-26
Q
GOOG
152.87
154.11
152.80
153.79
0.15
19,490,183
133,065
153.60
153.63
2024-01-25
Q
GOOG
151.74
154.76
151.22
153.64
3.29
21,477,918
158,035
152.92
153.20
2024-01-24
Q
GOOG
150.29
151.57
149.84
150.35
1.67
19,243,129
132,596
150.23
150.45
2024-01-23
Q
GOOG
147.72
148.86
147.19
148.68
0.97
14,108,526
104,847
149.25
149.38
2024-01-22
Q
GOOG
148.71
150.015
147.58
147.71
-0.26
21,824,623
137,227
147.61
147.86
2024-01-19
Q
GOOG
146.305
148.04
145.80
147.97
2.98
27,178,439
151,639
148.03
148.28
2024-01-18
Q
GOOG
143.44
145.585
143.35
144.99
2.10
18,873,739
120,572
145.40
145.69
2024-01-17
Q
GOOG
142.91
143.41
140.51
142.89
-1.19
17,882,739
123,193
142.88
143.10
2024-01-16
Q
GOOG
143.43
145.84
143.0564
144.08
-0.16
19,195,778
125,563
144.01
144.08
2024-01-15
Q
GOOG
144.34
144.74
143.36
144.24
0.57
0
0
144.02
144.08
2024-01-12
Q
GOOG
144.34
144.74
143.36
144.24
0.57
13,997,052
94,481
144.02
144.08
2024-01-11
Q
GOOG
144.895
146.66
142.215
143.67
-0.13
17,462,405
132,895
142.92
143.03
2024-01-10
Q
GOOG
142.52
144.525
142.46
143.80
1.24
16,636,562
117,412
143.65
144.00
2024-01-09
Q
GOOG
140.06
142.7998
139.79
142.56
2.03
19,578,436
133,023
142.45
142.66
2024-01-08
Q
GOOG
138.00
140.64
137.88
140.53
3.14
17,638,148
108,815
140.33
140.60
2024-01-05
Q
GOOG
138.352
138.81
136.85
137.39
-0.65
15,437,219
111,557
136.85
137.30
2024-01-04
Q
GOOG
139.85
140.635
138.01
138.04
-2.32
18,248,024
112,629
138.32
138.39
2024-01-03
Q
GOOG
138.60
141.09
138.43
140.36
0.80
18,971,397
119,525
140.36
140.55
2024-01-02
Q
GOOG
139.60
140.6147
137.74
139.56
-1.37
20,068,487
145,308
138.96
139.53
2024-01-01
Q
GOOG
140.68
141.435
139.90
140.93
-0.35
0
0
140.83
141.10
2023-12-29
Q
GOOG
140.68
141.435
139.90
140.93
-0.35
14,876,595
106,719
140.83
141.10