Alphabet Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	40.000	40.000	38.280	38.740	38.625	2,826
2022-12-19	41.610	41.610	39.210	39.210	39.093	1,912
2022-12-16	40.250	40.400	39.700	40.060	39.941	1,861
2022-12-15	41.870	41.870	39.940	40.250	40.130	2,010
2022-12-14	42.500	43.150	41.820	41.870	41.745	847
2022-12-13	40.970	43.300	40.970	42.490	42.363	1,957
2022-12-12	41.200	41.660	40.880	40.980	40.858	1,075
2022-12-09	40.800	41.230	40.650	40.650	40.529	1,105
2022-12-08	41.290	41.620	40.730	40.800	40.679	1,668
2022-12-07	42.190	42.220	41.290	41.290	41.167	8,168
2022-12-06	43.670	43.670	42.410	42.410	42.284	687
2022-12-05	43.590	44.460	43.480	43.670	43.540	8,648
2022-12-02	43.840	43.840	42.750	43.590	43.460	3,235
2022-12-01	43.550	44.190	43.550	43.840	43.709	1,804
2022-11-30	42.380	43.480	41.770	43.480	43.351	1,453
2022-11-29	42.920	43.010	41.830	41.830	41.705	6,864
2022-11-28	43.430	43.720	42.910	42.920	42.792	3,181
2022-11-25	44.470	44.470	43.480	44.000	43.869	3,826
2022-11-24	43.990	44.490	43.990	44.470	44.338	274
2022-11-23	43.870	44.360	43.690	43.990	43.859	9,227
2022-11-22	42.000	43.430	42.000	43.320	43.191	1,264
2022-11-21	43.300	43.680	42.350	42.350	42.224	2,968
2022-11-18	44.210	44.290	43.050	43.680	43.550	7,738
2022-11-17	44.450	45.100	44.000	44.170	44.038	10,940
2022-11-16	42.610	44.730	42.610	44.450	44.318	19,733
2022-11-14	42.340	43.090	42.280	42.600	42.473	8,195
2022-11-11	42.270	43.240	41.700	42.910	42.782	74,404
2022-11-10	38.290	42.300	38.290	42.270	42.144	9,067
2022-11-09	38.210	38.390	37.720	38.300	38.186	55,286
2022-11-08	38.700	38.720	37.840	38.150	38.036	4,559
2022-11-07	36.400	38.320	36.400	38.070	37.957	4,008
2022-11-04	35.790	36.410	35.350	36.410	36.302	10,058
2022-11-03	38.800	38.800	35.660	35.790	35.683	15,409
2022-11-01	40.720	41.430	38.510	38.710	38.595	7,637
2022-10-31	43.520	43.520	40.670	40.720	40.599	10,360
2022-10-28	40.710	42.880	40.710	42.660	42.533	1,462
2022-10-27	42.250	42.300	40.700	40.710	40.589	18,610
2022-10-26	44.550	44.550	42.520	42.520	42.393	25,869
2022-10-25	46.070	46.550	45.660	46.370	46.232	17,013
2022-10-24	44.500	45.450	44.350	45.310	45.175	16,124
2022-10-21	43.050	43.620	42.820	43.450	43.321	1,790
2022-10-20	44.000	44.510	43.560	43.560	43.430	2,117
2022-10-19	44.420	44.620	43.880	43.900	43.769	6,823
2022-10-18	45.250	45.610	44.230	44.420	44.288	1,472
2022-10-17	44.480	44.770	44.180	44.460	44.328	16,037
2022-10-14	44.030	44.030	43.180	43.180	43.051	1,040
2022-10-13	42.840	43.980	42.580	43.690	43.560	1,640
2022-10-11	42.200	43.330	42.200	42.840	42.712	22,657
2022-10-10	43.430	43.430	42.560	42.710	42.583	2,362
2022-10-07	43.890	44.120	43.220	43.220	43.091	28,087
2022-10-06	44.160	44.720	44.160	44.260	44.128	2,370
2022-10-05	43.730	44.180	43.580	44.020	43.889	475
2022-10-04	42.790	44.300	42.790	43.950	43.819	2,331
2022-10-03	43.000	43.180	42.320	42.800	42.673	5,929
2022-09-30	44.350	44.430	43.250	43.250	43.121	2,034
2022-09-29	44.230	44.230	43.580	43.930	43.799	840
2022-09-28	43.870	45.260	43.670	45.260	45.125	12,974
2022-09-27	43.830	44.040	43.570	43.810	43.680	1,022
2022-09-26	43.560	44.610	43.560	44.550	44.417	5,673
2022-09-23	43.040	43.600	42.950	43.140	43.012	4,789

← NewerPage 17 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.