Alphabet Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	53.500	55.140	53.500	54.210	54.049	3,104
2023-12-04	52.960	54.100	52.960	53.670	53.510	1,418
2023-12-01	54.590	55.100	53.900	54.050	53.889	2,581
2023-11-30	56.580	56.580	54.500	54.590	54.427	4,971
2023-11-29	56.100	56.830	55.560	55.650	55.484	941
2023-11-28	56.310	56.310	55.800	56.090	55.923	2,518
2023-11-27	55.260	56.580	55.260	56.310	56.142	970
2023-11-24	57.000	57.180	56.300	56.390	56.222	480
2023-11-23	58.020	59.790	57.100	57.120	56.950	463
2023-11-22	56.580	57.840	56.570	57.660	57.488	139
2023-11-21	56.640	56.640	55.800	56.460	56.292	427
2023-11-20	55.950	56.050	54.960	55.680	55.514	3,510
2023-11-17	57.270	57.270	55.270	55.970	55.803	2,427
2023-11-16	56.100	56.300	55.270	56.140	55.973	1,577
2023-11-14	54.750	55.650	54.750	55.000	54.836	196,628
2023-11-13	54.810	55.200	54.460	54.460	54.298	48,652
2023-11-10	53.700	54.950	53.700	54.810	54.647	2,220
2023-11-09	54.400	55.050	54.130	54.130	53.969	3,735
2023-11-08	53.680	54.800	53.680	54.450	54.288	1,581
2023-11-07	53.300	54.090	53.300	53.680	53.520	19,499
2023-11-06	53.110	53.600	53.110	53.380	53.221	621
2023-11-03	53.000	53.300	52.600	53.110	52.952	6,111
2023-11-01	52.800	52.850	52.540	52.790	52.633	608
2023-10-31	53.100	53.140	52.290	52.500	52.344	505
2023-10-30	51.540	53.200	51.530	53.100	52.942	1,697
2023-10-27	51.330	51.570	50.210	51.340	51.187	364
2023-10-26	52.760	52.760	51.150	51.320	51.167	295
2023-10-25	53.900	54.900	52.670	52.760	52.603	11,084
2023-10-24	56.450	58.510	55.900	55.900	55.734	612
2023-10-23	57.330	57.930	56.710	57.610	57.438	272
2023-10-20	58.200	58.510	57.180	57.330	57.159	1,170
2023-10-19	58.900	59.220	58.360	58.440	58.266	509
2023-10-18	58.770	59.650	58.480	58.480	58.306	3,240
2023-10-17	60.080	60.080	58.400	58.770	58.595	6,238
2023-10-16	59.920	59.920	58.860	58.900	58.725	287
2023-10-13	60.740	60.740	58.500	58.740	58.565	414
2023-10-11	58.850	59.770	58.850	59.540	59.363	878
2023-10-10	60.000	60.000	58.600	58.670	58.495	334
2023-10-09	58.990	59.930	58.920	59.340	59.163	17,081
2023-10-06	57.010	59.680	57.010	59.630	59.452	533
2023-10-05	58.990	58.990	58.010	58.460	58.286	2,152
2023-10-04	57.500	58.500	57.500	58.360	58.186	1,712
2023-10-03	57.490	57.490	56.600	57.080	56.910	1,869
2023-10-02	56.330	57.000	55.430	56.850	56.681	1,412
2023-09-29	56.890	56.900	55.030	55.220	55.056	564
2023-09-28	54.510	56.280	54.510	55.780	55.614	19,721
2023-09-27	53.000	55.450	53.000	55.010	54.846	37,220
2023-09-26	53.350	53.700	53.210	53.700	53.540	211
2023-09-25	53.960	54.600	53.810	54.500	54.338	2,224
2023-09-22	54.350	54.350	53.840	53.960	53.799	372
2023-09-21	54.730	54.730	53.890	54.060	53.899	443
2023-09-20	56.990	56.990	54.630	54.730	54.567	6,261
2023-09-19	56.240	56.410	55.750	56.300	56.132	2,122
2023-09-18	55.680	56.520	55.680	56.240	56.073	2,736
2023-09-15	56.620	56.620	55.810	55.980	55.813	234
2023-09-14	56.000	56.470	55.790	56.390	56.222	830
2023-09-13	55.980	56.240	55.470	56.190	56.023	1,894
2023-09-12	56.620	56.880	56.080	56.080	55.913	261
2023-09-11	56.450	56.870	56.240	56.620	56.451	2,760
2023-09-08	56.990	56.990	56.730	56.750	56.581	416

← NewerPage 13 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.