Alphabet Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	56.990	56.990	56.730	56.750	56.581	416
2023-09-06	56.540	56.990	55.660	56.150	55.983	4,412
2023-09-05	54.890	56.990	54.890	56.530	56.362	9,042
2023-09-04	55.940	56.400	55.690	56.110	55.943	447
2023-09-01	58.000	58.000	54.890	55.940	55.773	47,040
2023-08-31	55.470	57.010	55.470	56.910	56.741	1,250
2023-08-30	55.120	55.540	54.740	55.470	55.305	11,927
2023-08-29	53.800	55.400	53.800	54.700	54.537	1,200
2023-08-28	53.610	54.010	53.410	53.410	53.251	1,689
2023-08-25	52.840	53.150	52.310	52.860	52.703	1,327
2023-08-24	53.220	54.700	53.030	53.030	52.872	17,159
2023-08-23	54.010	54.470	53.870	53.870	53.710	15,157
2023-08-22	53.240	53.720	53.170	53.200	53.042	69,333
2023-08-21	53.090	53.590	52.840	53.510	53.351	6,908
2023-08-18	53.900	53.930	52.560	53.090	52.932	53,757
2023-08-17	53.740	54.850	53.540	53.940	53.779	1,896
2023-08-16	54.000	54.200	53.310	53.550	53.391	3,340
2023-08-15	55.000	55.000	53.910	54.000	53.839	3,663
2023-08-14	53.310	54.750	53.140	54.750	54.587	1,696
2023-08-11	52.950	53.320	52.460	53.320	53.161	999
2023-08-10	53.600	53.660	52.750	52.900	52.742	10,028
2023-08-09	54.000	54.000	53.210	53.210	53.052	575
2023-08-08	54.000	54.000	53.600	53.960	53.799	661
2023-08-07	52.080	53.970	52.080	53.670	53.510	8,535
2023-08-04	52.440	53.300	51.990	52.080	51.925	7,176
2023-08-03	52.250	52.650	52.230	52.440	52.284	5,603
2023-08-02	52.650	52.650	51.280	51.340	51.187	1,388
2023-08-01	52.620	52.800	52.100	52.660	52.503	7,662
2023-07-31	52.000	52.860	52.000	52.150	51.995	8,416
2023-07-28	52.520	52.890	52.340	52.340	52.184	8,772
2023-07-27	51.990	52.480	51.150	51.200	51.048	6,851
2023-07-26	51.210	51.730	50.890	51.020	50.868	16,647
2023-07-25	48.350	51.080	47.580	51.080	50.928	8,298
2023-07-24	48.390	48.530	47.990	48.160	48.017	14,795
2023-07-21	48.000	48.000	47.430	47.580	47.438	342
2023-07-20	49.330	49.480	47.470	47.760	47.618	1,096
2023-07-19	49.920	50.050	48.900	48.930	48.784	1,010
2023-07-18	49.970	50.100	49.360	49.720	49.572	1,682
2023-07-17	50.310	51.020	50.030	50.070	49.921	2,681
2023-07-14	49.740	50.770	49.740	50.050	49.901	1,378
2023-07-13	47.960	50.200	47.960	49.740	49.592	2,177
2023-07-12	47.600	48.320	47.600	47.960	47.817	1,392
2023-07-11	47.500	48.010	47.360	47.600	47.458	1,063
2023-07-10	48.320	48.320	47.360	47.500	47.359	1,421
2023-07-07	49.500	49.500	48.760	48.760	48.615	690
2023-07-06	48.800	49.690	48.600	49.550	49.402	5,928
2023-07-05	48.420	49.890	48.420	49.590	49.442	4,148
2023-07-04	48.250	48.860	47.910	48.420	48.276	475
2023-07-03	49.210	49.210	44.770	48.170	48.027	2,331
2023-06-30	48.810	48.960	48.240	48.240	48.096	219
2023-06-29	48.760	48.780	48.100	48.400	48.256	1,592
2023-06-28	47.760	48.860	47.630	48.820	48.675	532
2023-06-27	48.290	48.290	46.410	47.540	47.398	1,262
2023-06-26	48.510	48.620	47.270	47.340	47.199	5,762
2023-06-23	49.200	49.200	48.550	48.930	48.784	1,128
2023-06-22	48.090	49.090	48.090	49.090	48.944	827
2023-06-21	50.500	50.500	48.020	48.090	47.947	3,492
2023-06-20	48.700	49.880	48.700	49.520	49.373	5,249
2023-06-19	49.700	49.700	46.410	48.770	48.625	26,979
2023-06-16	50.280	51.070	49.860	49.980	49.831	7,837

← NewerPage 14 of 21 · 1,248 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.