Alphabet Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	50.590	50.590	49.440	50.280	50.130	508
2023-06-14	50.090	50.420	49.510	49.590	49.442	2,409
2023-06-13	50.510	50.830	50.140	50.300	50.150	599
2023-06-12	50.000	50.440	49.830	50.280	50.130	349
2023-06-09	51.340	51.340	49.830	49.830	49.682	1,633
2023-06-07	53.180	53.180	50.330	50.330	50.180	2,334
2023-06-06	51.950	52.650	51.950	52.130	51.975	16,002
2023-06-05	51.660	52.370	51.300	51.950	51.795	12,032
2023-06-02	51.010	52.120	51.010	51.670	51.516	1,634
2023-06-01	51.990	52.440	51.580	51.580	51.426	17,521
2023-05-31	51.310	52.920	51.310	52.400	52.244	3,733
2023-05-30	52.500	53.470	51.760	52.360	52.204	1,313
2023-05-29	52.500	52.500	51.780	52.000	51.845	885
2023-05-26	52.090	52.490	51.960	51.970	51.815	5,443
2023-05-25	51.030	52.450	51.030	52.110	51.955	6,302
2023-05-24	51.100	51.100	49.980	50.100	49.951	1,580
2023-05-23	51.920	51.920	50.910	51.100	50.948	14,846
2023-05-22	51.140	52.540	51.120	51.920	51.765	2,151
2023-05-19	51.640	52.030	51.100	51.230	51.077	4,948
2023-05-18	49.860	51.250	49.860	51.050	50.898	1,828
2023-05-17	49.210	50.510	49.210	49.850	49.702	6,443
2023-05-16	47.930	50.000	47.700	49.450	49.303	6,429
2023-05-15	47.850	48.610	47.590	47.590	47.448	2,995
2023-05-12	48.100	48.610	47.780	48.230	48.086	2,264
2023-05-11	47.000	49.030	47.000	48.100	47.957	6,526
2023-05-10	44.850	46.830	44.770	46.410	46.272	9,055
2023-05-09	45.170	46.130	44.820	44.850	44.716	1,724
2023-05-08	43.640	45.260	43.550	45.080	44.946	20,813
2023-05-05	43.820	43.870	43.420	43.640	43.510	2,550
2023-05-04	44.120	44.300	43.700	43.700	43.570	2,104
2023-05-03	44.670	44.900	44.120	44.120	43.989	46,218
2023-05-02	44.790	45.180	43.940	44.360	44.228	78,632
2023-04-28	44.660	45.040	44.360	44.800	44.667	16,659
2023-04-27	43.890	45.450	43.800	45.070	44.936	4,220
2023-04-26	44.470	45.090	43.820	43.890	43.759	1,605
2023-04-25	44.760	45.240	44.240	44.240	44.108	9,065
2023-04-24	44.470	45.220	44.470	44.800	44.667	13,207
2023-04-20	45.000	45.000	44.140	44.460	44.328	904
2023-04-19	43.820	44.550	43.720	44.360	44.228	1,161
2023-04-18	43.750	44.270	43.470	43.470	43.341	13,663
2023-04-17	44.990	44.990	43.240	43.750	43.620	480
2023-04-14	44.320	44.920	43.990	44.710	44.577	1,564
2023-04-13	43.390	44.460	43.390	44.320	44.188	7,433
2023-04-12	44.220	44.340	43.120	43.310	43.181	4,587
2023-04-11	44.730	44.740	43.930	44.210	44.078	807
2023-04-10	45.770	45.770	44.800	45.000	44.866	13,533
2023-04-06	44.940	46.160	44.310	45.760	45.624	14,911
2023-04-05	44.700	44.780	43.790	44.050	43.919	20,639
2023-04-04	44.050	44.660	44.050	44.350	44.218	1,903
2023-04-03	44.080	44.180	43.320	44.050	43.919	10,273
2023-03-31	42.900	43.900	42.840	43.900	43.769	8,657
2023-03-30	42.650	43.270	42.600	42.900	42.772	5,394
2023-03-29	43.500	43.970	43.490	43.520	43.390	101,639
2023-03-28	44.630	44.630	43.280	43.490	43.361	1,778
2023-03-27	47.560	47.560	44.650	44.650	44.517	9,365
2023-03-24	46.890	46.930	45.930	46.240	46.102	4,623
2023-03-23	45.890	47.040	45.890	46.910	46.770	4,333
2023-03-22	45.900	46.760	45.640	45.710	45.574	12,480
2023-03-21	44.430	46.320	44.430	46.210	46.072	15,811
2023-03-20	45.090	45.090	44.210	44.430	44.298	18,250

← NewerPage 15 of 21 · 1,256 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.