Alphabet Inc historical data

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

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

← NewerPage 18 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.