Alphabet Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	44.010	45.370	44.010	45.120	44.986	67,607
2023-03-16	42.670	44.500	42.560	43.980	43.849	11,075
2023-03-15	40.300	42.930	40.300	42.400	42.274	69,543
2023-03-14	40.360	41.300	40.360	41.050	40.928	6,599
2023-03-13	39.570	40.730	39.570	40.360	40.240	1,745
2023-03-10	39.880	40.380	39.200	39.360	39.243	6,580
2023-03-09	40.490	40.950	39.880	39.880	39.761	3,603
2023-03-08	40.520	41.030	40.440	40.490	40.369	16,513
2023-03-07	41.200	41.300	40.520	40.520	40.399	663
2023-03-06	40.580	41.430	40.580	41.010	40.888	1,117
2023-03-03	39.930	40.730	39.930	40.580	40.459	3,655
2023-03-02	38.980	40.150	38.710	39.850	39.731	2,229
2023-03-01	39.300	39.520	38.980	38.980	38.864	1,435
2023-02-28	38.900	39.760	38.890	39.300	39.183	1,371
2023-02-27	39.310	39.310	38.870	38.890	38.774	357
2023-02-24	38.710	38.940	38.450	38.530	38.415	914
2023-02-23	39.710	39.710	38.530	38.880	38.764	2,107
2023-02-22	40.110	40.110	39.430	39.430	39.313	10,413
2023-02-17	41.380	41.510	40.350	40.830	40.708	558
2023-02-16	41.950	42.700	41.560	41.560	41.436	1,580
2023-02-15	39.960	42.130	39.960	41.950	41.825	618
2023-02-14	40.870	41.180	40.000	41.180	41.057	18,106
2023-02-13	41.430	41.430	40.600	40.870	40.748	1,260
2023-02-10	41.730	42.240	41.100	41.100	40.978	5,430
2023-02-09	43.490	44.000	41.040	41.690	41.566	6,140
2023-02-08	46.830	46.830	42.920	43.180	43.051	23,332
2023-02-07	44.960	46.860	44.710	46.820	46.681	2,173
2023-02-06	43.910	45.060	43.910	44.330	44.198	1,122
2023-02-03	44.070	46.120	43.900	44.810	44.677	8,287
2023-02-02	42.590	45.600	42.590	45.330	45.195	11,720
2023-02-01	42.860	42.860	41.790	42.560	42.433	8,340
2023-01-31	41.910	42.040	41.630	42.010	41.885	3,939
2023-01-30	42.880	42.880	41.380	41.730	41.606	3,736
2023-01-27	41.700	43.230	41.600	42.880	42.752	3,683
2023-01-26	41.410	41.920	40.980	41.720	41.596	1,946
2023-01-25	42.390	42.390	40.370	40.710	40.589	4,601
2023-01-24	43.660	43.660	42.210	42.390	42.264	21,476
2023-01-23	43.190	43.830	42.760	43.660	43.530	1,527
2023-01-20	40.410	43.120	40.410	42.760	42.633	17,686
2023-01-19	39.480	40.850	39.330	40.410	40.290	10,259
2023-01-18	39.190	39.820	39.060	39.480	39.362	18,431
2023-01-17	39.800	39.810	38.800	39.060	38.944	1,666
2023-01-16	39.290	40.140	39.290	40.130	40.011	1,355
2023-01-13	38.850	39.500	38.690	39.290	39.173	895
2023-01-12	39.590	39.750	38.850	38.850	38.734	3,322
2023-01-11	38.500	39.720	38.500	39.590	39.472	4,862
2023-01-10	38.700	38.880	37.750	38.500	38.385	5,313
2023-01-09	39.030	39.980	38.790	38.790	38.675	445
2023-01-06	38.560	38.560	37.830	38.400	38.286	3,360
2023-01-05	39.640	39.810	38.620	38.620	38.505	940
2023-01-04	40.700	41.260	39.780	39.780	39.662	3,024
2023-01-03	40.220	40.990	40.120	40.700	40.579	9,863
2023-01-02	38.950	40.400	38.560	39.640	39.522	3,498
2022-12-29	37.750	39.500	37.750	38.950	38.834	42,310
2022-12-28	38.620	38.620	37.810	37.810	37.697	17,558
2022-12-27	38.920	39.530	38.480	38.620	38.505	2,985
2022-12-26	39.230	39.240	38.150	38.510	38.395	2,744
2022-12-23	38.140	38.710	37.750	38.430	38.316	534
2022-12-22	38.990	38.990	37.630	37.810	37.697	949
2022-12-21	38.740	39.390	38.590	38.990	38.874	10,205

← NewerPage 16 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.