Alphabet Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	79.040	79.040	77.440	77.450	48.262	13,568
2022-06-28	81.080	81.080	79.030	79.040	49.253	513
2022-06-27	82.460	83.570	81.080	81.080	50.524	6,968
2022-06-24	78.290	82.670	78.290	82.450	51.378	24,006
2022-06-23	77.030	78.500	77.030	78.290	48.786	3,355
2022-06-22	76.200	77.880	76.200	77.030	48.000	811
2022-06-21	74.400	77.210	74.400	76.890	47.913	3,092
2022-06-20	73.900	75.190	70.000	74.400	46.362	3,113
2022-06-17	73.090	74.550	72.700	73.880	46.038	2,108
2022-06-15	74.000	75.150	73.840	74.190	46.231	16,859
2022-06-14	73.270	73.840	72.660	73.360	45.713	2,827
2022-06-13	73.320	73.920	72.640	72.640	45.265	910
2022-06-10	75.010	75.450	73.960	74.000	46.112	8,800
2022-06-09	76.510	77.020	75.300	75.300	46.922	4,035
2022-06-08	75.750	77.010	75.560	76.190	47.477	1,800
2022-06-07	75.220	77.150	75.220	75.970	47.340	2,619
2022-06-06	73.860	76.090	73.860	74.470	46.405	1,753
2022-06-03	74.200	74.560	72.600	72.650	45.271	6,038
2022-06-02	72.900	75.370	72.600	74.840	46.636	1,566
2022-06-01	73.090	74.050	72.900	73.260	45.651	7,051
2022-05-31	71.110	73.590	70.710	72.760	45.340	15,844
2022-05-30	70.940	71.400	69.720	71.090	44.299	1,568
2022-05-27	70.000	71.250	69.440	71.100	44.305	16,174
2022-05-26	67.600	69.580	67.600	68.670	42.791	3,393
2022-05-25	67.810	68.570	67.090	67.610	42.130	43,406
2022-05-24	68.900	68.900	65.530	67.660	42.162	20,926
2022-05-23	70.510	71.660	69.820	70.930	44.199	56,785
2022-05-20	73.100	73.420	69.140	70.580	43.981	27,008
2022-05-19	74.460	74.460	72.210	72.210	44.997	6,241
2022-05-18	75.820	76.360	74.460	74.460	46.399	37,598
2022-05-17	76.710	77.040	76.220	76.500	47.670	56,652
2022-05-16	77.860	77.860	77.860	77.860	48.518	0
2022-05-13	79.080	79.480	77.860	77.860	48.518	1,995
2022-05-12	77.730	77.940	75.670	77.240	48.131	31,244
2022-05-11	77.710	79.010	77.710	78.750	49.072	47,760
2022-05-10	77.170	79.570	77.170	78.650	49.010	71,955
2022-05-09	77.430	78.620	77.170	77.170	48.088	8,105
2022-05-06	78.480	79.010	77.710	77.870	48.524	193,603
2022-05-05	80.250	80.320	77.190	77.190	48.100	31,193
2022-05-04	78.790	80.090	77.450	80.010	49.857	31,344
2022-05-03	78.760	79.050	78.230	78.500	48.916	29,449
2022-05-02	76.430	79.280	76.380	78.780	49.091	33,368
2022-04-29	77.120	77.870	76.020	76.020	47.371	88,729
2022-04-28	78.110	79.620	77.450	78.270	48.773	5,228
2022-04-27	78.600	78.600	75.720	75.720	47.184	121,544
2022-04-26	80.400	80.830	78.600	78.600	48.979	25,390
2022-04-25	78.150	80.470	77.600	79.450	49.508	35,801
2022-04-22	78.510	78.510	75.900	75.900	47.296	3,134
2022-04-20	81.500	81.550	78.900	79.150	49.322	3,030
2022-04-19	79.890	81.290	79.520	80.550	50.194	27,219
2022-04-18	79.500	80.180	78.720	78.900	49.166	103,550
2022-04-14	80.980	82.090	79.500	79.500	49.540	1,740
2022-04-13	80.000	81.610	80.000	80.990	50.468	8,256
2022-04-12	81.530	82.240	79.520	79.660	49.639	4,712
2022-04-11	83.900	83.900	81.060	81.060	50.512	11,052
2022-04-08	86.120	86.310	83.890	83.890	52.275	34,238
2022-04-07	86.210	86.860	85.580	86.270	53.758	31,814
2022-04-06	87.370	87.370	85.900	86.210	53.721	4,313
2022-04-05	88.420	88.420	87.380	87.380	54.450	3,078
2022-04-04	86.850	88.550	86.500	87.870	54.755	18,256

← NewerPage 19 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.