Alphabet Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	55.510	55.510	54.460	55.110	54.946	641
2024-03-04	56.460	56.460	54.900	55.390	55.225	1,621
2024-03-01	57.390	58.030	57.090	57.090	56.920	950
2024-02-29	56.690	57.720	56.690	57.390	57.219	1,430
2024-02-28	56.630	57.660	56.630	56.690	56.521	11,837
2024-02-27	58.480	58.480	57.100	57.790	57.618	2,736
2024-02-26	60.410	60.410	57.790	58.550	58.376	670
2024-02-23	60.300	60.470	60.150	60.410	60.230	610
2024-02-22	59.070	60.470	59.070	60.070	59.891	3,215
2024-02-21	58.310	59.060	58.260	59.060	58.884	214
2024-02-20	58.130	58.580	57.900	58.310	58.136	570
2024-02-19	58.750	59.140	58.000	58.130	57.957	1,111
2024-02-16	60.400	60.400	58.750	58.750	58.575	955
2024-02-15	62.130	62.130	59.100	59.570	59.393	2,762
2024-02-14	60.840	60.910	60.480	60.910	60.729	590
2024-02-09	61.300	62.330	61.250	62.230	62.045	13,928
2024-02-08	61.000	61.290	60.790	61.290	61.107	584
2024-02-07	60.240	60.790	60.180	60.790	60.609	473
2024-02-06	61.370	61.370	59.820	59.820	59.642	235
2024-02-05	59.460	61.140	59.160	60.160	59.981	1,030
2024-02-02	58.240	59.460	57.170	59.460	59.283	1,189
2024-02-01	59.930	59.930	58.240	58.240	58.067	1,254
2024-01-31	59.930	60.240	58.500	58.750	58.575	4,016
2024-01-30	63.800	64.080	63.080	63.080	62.892	1,174
2024-01-29	64.030	64.030	62.880	63.780	63.590	246
2024-01-26	64.000	64.000	62.580	62.770	62.583	329
2024-01-25	62.430	63.420	61.920	62.740	62.553	757
2024-01-24	61.270	62.280	61.270	61.400	61.217	484
2024-01-23	60.560	61.620	60.560	61.270	61.088	419
2024-01-22	61.200	62.040	61.140	61.340	61.157	1,353
2024-01-19	59.640	60.730	59.640	60.550	60.370	326
2024-01-18	59.000	59.640	58.920	59.560	59.383	2,184
2024-01-17	57.750	59.100	57.750	58.680	58.505	82,008
2024-01-16	58.700	59.220	57.870	58.920	58.745	1,372
2024-01-15	58.280	59.500	57.940	57.940	57.767	10,507
2024-01-12	59.500	59.500	57.720	58.280	58.106	1,242
2024-01-11	58.000	59.390	58.000	58.490	58.316	373
2024-01-10	58.700	58.870	58.140	58.370	58.196	3,935
2024-01-09	57.000	58.260	57.000	57.990	57.817	1,140
2024-01-08	55.800	57.000	55.800	57.000	56.830	415
2024-01-05	56.350	56.350	55.740	55.780	55.614	535
2024-01-04	57.840	57.840	56.360	56.360	56.192	890
2024-01-03	56.930	57.780	56.460	57.440	57.269	10,453
2024-01-02	57.000	57.180	56.650	56.940	56.770	880
2023-12-28	57.860	57.860	56.740	56.740	56.571	24,990
2023-12-27	57.290	58.900	56.720	56.720	56.551	1,071
2023-12-26	58.900	58.900	57.190	57.290	57.119	304
2023-12-22	57.540	58.200	57.540	57.740	57.568	10,243
2023-12-21	57.900	57.900	57.320	57.570	57.399	1,833
2023-12-20	57.340	58.020	56.760	57.580	57.409	8,157
2023-12-19	57.220	57.220	55.550	56.210	56.043	214
2023-12-18	55.200	56.700	54.840	56.090	55.923	11,835
2023-12-15	54.670	55.220	54.670	55.200	55.036	611
2023-12-14	54.610	55.100	53.850	54.350	54.188	448
2023-12-13	54.170	55.920	54.170	54.600	54.437	3,262
2023-12-12	55.200	55.680	55.020	55.280	55.115	1,863
2023-12-11	57.180	57.180	54.900	55.330	55.165	1,957
2023-12-08	57.500	57.500	55.500	56.050	55.883	5,447
2023-12-07	54.840	57.070	54.840	56.370	56.202	9,774
2023-12-06	54.220	54.700	53.670	53.670	53.510	912

← NewerPage 12 of 21 · 1,255 trading daysOlder →

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.