Alphabet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 77.200 | 77.200 | 74.570 | 76.180 | 75.953 | 1,058 |
| 2024-05-29 | 76.900 | 77.280 | 76.470 | 77.210 | 76.980 | 868 |
| 2024-05-28 | 75.360 | 76.470 | 75.360 | 76.470 | 76.242 | 794 |
| 2024-05-27 | 76.080 | 76.440 | 75.250 | 75.320 | 75.096 | 860 |
| 2024-05-24 | 75.520 | 76.800 | 75.300 | 76.080 | 75.853 | 1,209 |
| 2024-05-23 | 76.370 | 76.880 | 75.360 | 75.360 | 75.136 | 516 |
| 2024-05-22 | 76.440 | 76.440 | 75.810 | 76.380 | 76.153 | 907 |
| 2024-05-21 | 76.310 | 76.470 | 75.600 | 76.440 | 76.212 | 314 |
| 2024-05-20 | 75.720 | 76.430 | 75.520 | 76.430 | 76.202 | 14,892 |
| 2024-05-17 | 75.110 | 75.560 | 74.780 | 75.550 | 75.325 | 489 |
| 2024-05-16 | 72.970 | 75.170 | 72.970 | 74.960 | 74.737 | 731 |
| 2024-05-15 | 74.990 | 74.990 | 73.710 | 74.460 | 74.238 | 324 |
| 2024-05-14 | 73.210 | 73.640 | 72.940 | 73.640 | 73.421 | 635 |
| 2024-05-13 | 71.600 | 73.190 | 70.910 | 73.030 | 72.813 | 556 |
| 2024-05-10 | 73.360 | 73.360 | 72.380 | 73.070 | 72.852 | 747 |
| 2024-05-09 | 73.710 | 73.710 | 73.210 | 73.210 | 72.992 | 333 |
| 2024-05-08 | 72.890 | 72.890 | 72.580 | 72.870 | 72.653 | 826 |
| 2024-05-07 | 71.800 | 73.090 | 71.800 | 72.890 | 72.673 | 1,087 |
| 2024-05-06 | 71.800 | 72.030 | 70.850 | 71.660 | 71.447 | 6,322 |
| 2024-05-03 | 71.680 | 71.800 | 70.400 | 71.800 | 71.586 | 5,707 |
| 2024-05-02 | 71.680 | 71.680 | 70.840 | 71.580 | 71.367 | 3,945 |
| 2024-04-30 | 71.960 | 72.660 | 71.490 | 71.680 | 71.467 | 1,458 |
| 2024-04-29 | 74.150 | 74.150 | 71.360 | 71.360 | 71.147 | 78,112 |
| 2024-04-26 | 75.230 | 75.230 | 73.500 | 74.150 | 73.929 | 3,594 |
| 2024-04-25 | 66.780 | 68.000 | 66.570 | 68.000 | 67.798 | 158 |
| 2024-04-24 | 67.860 | 69.000 | 67.860 | 68.230 | 68.027 | 378 |
| 2024-04-23 | 68.320 | 68.670 | 68.140 | 68.230 | 68.027 | 707 |
| 2024-04-22 | 66.990 | 68.740 | 66.990 | 68.250 | 68.047 | 621 |
| 2024-04-19 | 69.010 | 69.010 | 66.870 | 66.990 | 66.791 | 419 |
| 2024-04-18 | 68.600 | 69.210 | 68.600 | 68.870 | 68.665 | 183 |
| 2024-04-17 | 70.020 | 70.020 | 68.530 | 68.720 | 68.515 | 215 |
| 2024-04-16 | 68.460 | 68.880 | 68.340 | 68.530 | 68.326 | 141 |
| 2024-04-15 | 68.110 | 69.720 | 67.480 | 67.770 | 67.568 | 241 |
| 2024-04-12 | 68.610 | 68.850 | 67.700 | 67.960 | 67.758 | 268 |
| 2024-04-11 | 65.570 | 68.230 | 65.570 | 68.230 | 68.027 | 1,314 |
| 2024-04-10 | 66.010 | 66.910 | 66.010 | 66.910 | 66.711 | 934 |
| 2024-04-09 | 65.780 | 66.010 | 65.520 | 66.010 | 65.813 | 2,992 |
| 2024-04-08 | 65.080 | 65.850 | 65.080 | 65.630 | 65.435 | 292 |
| 2024-04-05 | 64.250 | 65.330 | 63.420 | 65.080 | 64.886 | 535 |
| 2024-04-04 | 64.540 | 65.240 | 64.240 | 64.240 | 64.049 | 1,223 |
| 2024-04-03 | 65.380 | 66.030 | 65.320 | 66.030 | 65.833 | 12,619 |
| 2024-04-02 | 65.990 | 65.990 | 64.750 | 65.590 | 65.395 | 621 |
| 2024-04-01 | 63.920 | 66.000 | 63.790 | 65.980 | 65.784 | 2,634 |
| 2024-03-28 | 63.780 | 63.840 | 62.940 | 63.790 | 63.600 | 949 |
| 2024-03-27 | 61.920 | 63.180 | 61.920 | 62.470 | 62.284 | 3,170 |
| 2024-03-26 | 63.000 | 63.540 | 62.870 | 63.190 | 63.002 | 210 |
| 2024-03-25 | 63.510 | 63.510 | 62.200 | 62.870 | 62.683 | 2,311 |
| 2024-03-22 | 63.060 | 63.520 | 63.060 | 63.520 | 63.331 | 1,920 |
| 2024-03-21 | 60.800 | 62.520 | 60.800 | 61.550 | 61.367 | 798 |
| 2024-03-20 | 62.640 | 62.640 | 61.800 | 62.050 | 61.865 | 2,398 |
| 2024-03-19 | 62.880 | 62.880 | 61.460 | 62.070 | 61.885 | 3,151 |
| 2024-03-18 | 62.010 | 63.480 | 61.940 | 61.940 | 61.756 | 9,462 |
| 2024-03-15 | 60.190 | 60.190 | 58.860 | 59.080 | 58.904 | 20,765 |
| 2024-03-14 | 58.680 | 60.060 | 58.680 | 60.060 | 59.881 | 2,403 |
| 2024-03-13 | 58.120 | 58.800 | 57.900 | 58.580 | 58.406 | 47,038 |
| 2024-03-12 | 57.500 | 58.210 | 57.420 | 58.000 | 57.827 | 1,256 |
| 2024-03-11 | 57.940 | 58.010 | 56.700 | 57.600 | 57.428 | 1,973 |
| 2024-03-08 | 55.850 | 57.600 | 55.850 | 56.730 | 56.561 | 128,996 |
| 2024-03-07 | 54.750 | 55.800 | 54.750 | 55.800 | 55.634 | 544 |
| 2024-03-06 | 55.500 | 55.620 | 54.440 | 54.480 | 54.318 | 4,168 |
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.