Alphabet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-22 | 43.110 | 43.520 | 42.860 | 43.040 | 42.912 | 3,908 |
| 2022-09-21 | 43.800 | 44.350 | 43.110 | 43.110 | 42.982 | 1,484 |
| 2022-09-20 | 44.450 | 44.730 | 43.500 | 43.670 | 43.540 | 11,849 |
| 2022-09-19 | 45.100 | 45.410 | 44.230 | 44.540 | 44.407 | 2,484 |
| 2022-09-16 | 45.400 | 45.580 | 45.000 | 45.530 | 45.394 | 76,111 |
| 2022-09-15 | 45.410 | 46.100 | 45.190 | 45.290 | 45.155 | 6,100 |
| 2022-09-14 | 45.410 | 45.770 | 45.180 | 45.410 | 45.275 | 7,913 |
| 2022-09-13 | 47.350 | 47.350 | 45.410 | 45.410 | 45.275 | 3,716 |
| 2022-09-12 | 47.810 | 48.090 | 47.280 | 47.350 | 47.209 | 9,179 |
| 2022-09-09 | 47.720 | 48.130 | 47.720 | 47.810 | 47.668 | 18,209 |
| 2022-09-08 | 47.250 | 48.070 | 47.000 | 47.120 | 46.980 | 12,372 |
| 2022-09-06 | 46.550 | 47.200 | 46.480 | 46.800 | 46.661 | 7,115 |
| 2022-09-05 | 47.280 | 47.280 | 46.290 | 46.550 | 46.411 | 389 |
| 2022-09-02 | 48.150 | 48.510 | 46.810 | 47.280 | 47.139 | 385,616 |
| 2022-09-01 | 47.650 | 48.000 | 46.640 | 47.890 | 47.747 | 8,462 |
| 2022-08-31 | 47.250 | 48.150 | 47.170 | 47.650 | 47.508 | 25,269 |
| 2022-08-30 | 46.820 | 47.200 | 46.080 | 46.600 | 46.461 | 17,611 |
| 2022-08-29 | 46.800 | 47.250 | 45.900 | 46.260 | 46.122 | 2,099 |
| 2022-08-26 | 3.940 | 4.200 | 3.750 | 3.770 | 46.985 | 3,017 |
| 2022-08-25 | 3.910 | 4.060 | 3.910 | 4.000 | 49.851 | 1,016 |
| 2022-08-24 | 3.890 | 3.940 | 3.880 | 3.910 | 48.729 | 899 |
| 2022-08-23 | 3.950 | 3.960 | 3.890 | 3.890 | 48.480 | 1,550 |
| 2022-08-22 | 4.060 | 4.060 | 3.950 | 3.950 | 49.228 | 986 |
| 2022-08-19 | 4.170 | 4.180 | 4.060 | 4.080 | 50.848 | 2,320 |
| 2022-08-18 | 4.120 | 4.210 | 4.120 | 4.170 | 51.970 | 1,427 |
| 2022-08-17 | 4.200 | 4.230 | 4.110 | 4.110 | 51.222 | 1,292 |
| 2022-08-16 | 4.200 | 4.220 | 4.160 | 4.200 | 52.344 | 1,123 |
| 2022-08-15 | 4.130 | 4.190 | 4.130 | 4.160 | 51.845 | 1,010 |
| 2022-08-12 | 4.090 | 4.160 | 4.090 | 4.130 | 51.471 | 598 |
| 2022-08-11 | 4.110 | 4.180 | 4.090 | 4.090 | 50.973 | 1,240 |
| 2022-08-10 | 4.080 | 4.110 | 4.020 | 4.080 | 50.848 | 2,677 |
| 2022-08-09 | 4.000 | 4.060 | 3.980 | 4.010 | 49.976 | 13,052 |
| 2022-08-08 | 4.070 | 4.130 | 4.000 | 4.000 | 49.851 | 11,089 |
| 2022-08-05 | 4.110 | 4.150 | 4.050 | 4.070 | 50.724 | 3,029 |
| 2022-08-04 | 4.210 | 4.210 | 4.090 | 4.130 | 51.471 | 4,936 |
| 2022-08-03 | 4.100 | 4.220 | 4.060 | 4.210 | 52.468 | 6,441 |
| 2022-08-02 | 3.970 | 4.100 | 3.920 | 4.040 | 50.350 | 6,500 |
| 2022-08-01 | 4.010 | 4.030 | 3.960 | 3.960 | 49.353 | 14,137 |
| 2022-07-29 | 3.960 | 4.040 | 3.940 | 4.010 | 49.976 | 14,161 |
| 2022-07-28 | 3.980 | 3.980 | 3.880 | 3.960 | 49.353 | 7,152 |
| 2022-07-27 | 3.940 | 4.000 | 3.840 | 3.980 | 49.602 | 5,069 |
| 2022-07-26 | 3.890 | 3.890 | 3.740 | 3.780 | 47.109 | 10,816 |
| 2022-07-25 | 3.970 | 3.980 | 3.840 | 3.850 | 47.982 | 16,012 |
| 2022-07-22 | 4.160 | 4.160 | 3.920 | 3.980 | 49.602 | 10,204 |
| 2022-07-21 | 4.170 | 4.240 | 4.070 | 4.220 | 52.593 | 35,545 |
| 2022-07-20 | 4.120 | 4.210 | 4.080 | 4.170 | 51.970 | 13,276 |
| 2022-07-19 | 3.980 | 4.140 | 3.970 | 4.120 | 51.347 | 23,364 |
| 2022-07-18 | 4.070 | 4.110 | 3.950 | 3.950 | 49.228 | 23,168 |
| 2022-07-15 | 80.360 | 81.690 | 80.000 | 80.670 | 50.269 | 640 |
| 2022-07-14 | 80.470 | 81.020 | 80.080 | 80.360 | 50.075 | 14,902 |
| 2022-07-13 | 82.690 | 82.690 | 80.440 | 80.450 | 50.132 | 4,531 |
| 2022-07-12 | 83.170 | 84.900 | 83.050 | 83.050 | 51.752 | 8,697 |
| 2022-07-11 | 85.160 | 85.160 | 83.080 | 83.170 | 51.827 | 905 |
| 2022-07-08 | 84.020 | 84.920 | 83.340 | 83.960 | 52.319 | 11,422 |
| 2022-07-07 | 83.180 | 85.340 | 82.860 | 84.790 | 52.836 | 748 |
| 2022-07-06 | 81.870 | 83.880 | 81.060 | 83.190 | 51.839 | 8,606 |
| 2022-07-05 | 77.410 | 81.850 | 76.670 | 81.060 | 50.512 | 15,811 |
| 2022-07-04 | 77.850 | 78.290 | 75.600 | 75.670 | 47.153 | 2,192 |
| 2022-07-01 | 77.460 | 77.540 | 76.050 | 77.000 | 47.982 | 867 |
| 2022-06-30 | 77.450 | 77.790 | 75.000 | 76.090 | 47.415 | 48,177 |
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.