Alphabet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-26 | 77.360 | 77.360 | 76.480 | 76.520 | 76.352 | 9,184 |
| 2024-08-23 | 76.960 | 77.500 | 75.940 | 76.590 | 76.422 | 910 |
| 2024-08-22 | 77.910 | 77.910 | 77.200 | 77.660 | 77.489 | 9,972 |
| 2024-08-21 | 77.370 | 77.370 | 76.000 | 76.670 | 76.501 | 2,004 |
| 2024-08-20 | 77.360 | 77.810 | 77.200 | 77.370 | 77.200 | 1,640 |
| 2024-08-19 | 75.180 | 76.240 | 75.120 | 75.820 | 75.653 | 631 |
| 2024-08-16 | 75.310 | 75.800 | 73.780 | 75.180 | 75.015 | 664 |
| 2024-08-15 | 74.200 | 74.560 | 73.570 | 74.560 | 74.396 | 266 |
| 2024-08-14 | 75.490 | 75.490 | 72.500 | 73.590 | 73.428 | 803 |
| 2024-08-13 | 73.470 | 75.760 | 73.470 | 75.510 | 75.344 | 370 |
| 2024-08-12 | 75.920 | 75.920 | 74.970 | 74.970 | 74.805 | 393 |
| 2024-08-09 | 76.760 | 76.760 | 74.000 | 76.020 | 75.853 | 648 |
| 2024-08-08 | 75.480 | 77.000 | 75.480 | 76.200 | 76.032 | 1,094 |
| 2024-08-07 | 75.360 | 77.000 | 75.140 | 75.480 | 75.314 | 673 |
| 2024-08-06 | 77.790 | 77.790 | 74.680 | 75.360 | 75.194 | 33,638 |
| 2024-08-05 | 78.170 | 79.760 | 75.440 | 77.010 | 76.841 | 6,094 |
| 2024-08-02 | 82.290 | 82.290 | 79.460 | 79.920 | 79.744 | 1,565 |
| 2024-08-01 | 82.080 | 82.300 | 81.440 | 82.300 | 82.119 | 465 |
| 2024-07-31 | 81.620 | 82.520 | 81.250 | 81.520 | 81.341 | 1,782 |
| 2024-07-30 | 80.520 | 81.280 | 80.210 | 80.620 | 80.443 | 1,024 |
| 2024-07-29 | 80.380 | 80.900 | 79.920 | 80.510 | 80.333 | 447 |
| 2024-07-26 | 79.360 | 80.050 | 78.360 | 79.580 | 79.405 | 1,899 |
| 2024-07-25 | 81.450 | 82.240 | 79.290 | 79.290 | 79.116 | 1,595 |
| 2024-07-24 | 82.400 | 82.890 | 81.810 | 82.670 | 82.488 | 17,515 |
| 2024-07-23 | 85.950 | 86.290 | 85.220 | 85.870 | 85.681 | 1,938 |
| 2024-07-22 | 84.160 | 85.440 | 84.160 | 85.280 | 85.092 | 2,492 |
| 2024-07-19 | 83.500 | 83.870 | 83.300 | 83.870 | 83.686 | 13,977 |
| 2024-07-18 | 83.750 | 84.400 | 82.950 | 83.760 | 83.576 | 1,622 |
| 2024-07-17 | 83.840 | 84.000 | 82.990 | 83.570 | 83.386 | 450 |
| 2024-07-16 | 85.590 | 85.590 | 83.840 | 83.840 | 83.656 | 293 |
| 2024-07-15 | 84.560 | 86.100 | 84.560 | 85.500 | 85.312 | 373 |
| 2024-07-12 | 85.140 | 85.270 | 84.400 | 84.400 | 84.214 | 2,138 |
| 2024-07-11 | 86.960 | 86.960 | 84.490 | 84.900 | 84.713 | 548 |
| 2024-07-10 | 86.490 | 86.970 | 85.140 | 86.970 | 86.779 | 563 |
| 2024-07-09 | 86.840 | 87.020 | 85.960 | 86.320 | 86.130 | 772 |
| 2024-07-08 | 87.720 | 87.720 | 86.520 | 86.690 | 86.499 | 827 |
| 2024-07-05 | 86.580 | 87.680 | 86.310 | 87.540 | 87.348 | 6,313 |
| 2024-07-04 | 89.210 | 89.210 | 84.760 | 86.400 | 86.210 | 132 |
| 2024-07-03 | 86.760 | 87.660 | 86.220 | 87.390 | 87.198 | 558 |
| 2024-07-02 | 87.080 | 88.300 | 86.310 | 88.300 | 88.106 | 627 |
| 2024-07-01 | 86.210 | 86.900 | 84.870 | 86.900 | 86.709 | 4,654 |
| 2024-06-28 | 85.960 | 86.590 | 85.230 | 86.210 | 86.020 | 601 |
| 2024-06-27 | 85.440 | 86.330 | 84.870 | 85.780 | 85.591 | 451 |
| 2024-06-26 | 84.510 | 85.440 | 84.480 | 85.440 | 85.252 | 745 |
| 2024-06-25 | 83.000 | 84.330 | 82.990 | 84.330 | 84.145 | 342 |
| 2024-06-24 | 81.920 | 81.920 | 77.820 | 81.360 | 81.181 | 981 |
| 2024-06-21 | 79.370 | 82.580 | 79.370 | 82.240 | 82.059 | 1,042 |
| 2024-06-20 | 80.170 | 80.870 | 79.580 | 80.870 | 80.692 | 708 |
| 2024-06-19 | 80.480 | 81.420 | 79.570 | 80.170 | 79.994 | 394 |
| 2024-06-18 | 81.260 | 81.360 | 79.210 | 79.830 | 79.654 | 1,530 |
| 2024-06-17 | 79.450 | 81.090 | 79.450 | 81.090 | 80.912 | 2,798 |
| 2024-06-14 | 79.280 | 79.610 | 79.010 | 79.450 | 79.275 | 39,636 |
| 2024-06-13 | 80.800 | 80.800 | 79.120 | 79.470 | 79.295 | 1,843 |
| 2024-06-12 | 79.680 | 81.370 | 79.680 | 80.910 | 80.732 | 2,192 |
| 2024-06-11 | 79.100 | 79.550 | 78.150 | 79.550 | 79.375 | 233,311 |
| 2024-06-10 | 78.320 | 79.020 | 78.000 | 78.940 | 78.766 | 15,605 |
| 2024-06-07 | 78.520 | 78.740 | 78.030 | 78.320 | 78.148 | 969 |
| 2024-06-06 | 78.080 | 79.610 | 75.880 | 78.360 | 78.188 | 110 |
| 2024-06-05 | 76.880 | 79.080 | 76.700 | 78.030 | 77.798 | 1,817 |
| 2024-06-04 | 76.660 | 77.100 | 76.250 | 76.870 | 76.641 | 423 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-09-04 | 0.0628 USD |
| 2025-03-06 | 0.0641 USD |
| 2024-09-05 | 0.0620 USD |
| 2024-06-06 | 0.0610 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.