Alphabet Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	142.39	144.74	141.61	142.51	142.51	477
2026-07-28	139.86	142.81	139.86	141.67	141.67	399
2026-07-27	133.00	139.86	133.00	139.86	139.86	1,079
2026-07-24	133.01	135.50	133.01	134.91	134.91	5,229
2026-07-23	139.00	139.00	133.62	134.75	134.75	8,052
2026-07-22	148.12	148.12	144.48	144.48	144.48	8,281
2026-07-21	150.21	150.21	146.65	146.65	146.65	384
2026-07-20	148.02	152.02	147.81	148.72	148.72	3,821
2026-07-17	147.04	147.79	146.21	146.55	146.55	6,569
2026-07-16	157.29	158.70	149.53	150.07	150.07	5,120
2026-07-15	152.35	157.31	150.25	155.72	155.72	2,268
2026-07-14	150.91	151.14	147.19	150.84	150.84	3,550
2026-07-13	150.70	151.47	149.41	149.41	149.41	242
2026-07-10	148.56	151.11	148.56	151.11	151.11	96
2026-07-09	153.70	153.70	149.57	151.60	151.60	633
2026-07-08	155.00	155.29	152.07	153.70	153.70	1,094
2026-07-07	157.28	161.74	155.52	161.74	161.74	2,083
2026-07-06	153.04	156.18	152.69	155.64	155.64	255
2026-07-03	153.80	162.00	153.04	153.04	153.04	2,646
2026-07-02	156.52	156.52	152.21	156.08	156.08	6,167
2026-07-01	153.69	155.23	153.34	154.97	154.97	1,121
2026-06-30	148.12	152.90	148.12	152.15	152.15	424
2026-06-29	140.67	151.78	140.40	151.15	151.15	222
2026-06-26	147.88	148.01	143.55	143.55	143.55	7,672
2026-06-25	145.98	148.28	145.55	146.41	146.41	2,432
2026-06-24	151.20	153.01	148.91	148.96	148.96	4,805
2026-06-23	151.64	151.64	146.75	149.79	149.79	1,012
2026-06-22	159.38	159.38	146.13	150.13	150.13	3,156
2026-06-19	157.80	158.85	157.80	157.80	157.80	132
2026-06-18	155.16	158.45	153.78	156.67	156.67	13,250
2026-06-17	157.58	157.58	152.78	153.78	153.78	1,732
2026-06-16	155.99	157.70	154.56	156.01	156.01	2,156
2026-06-15	153.00	156.00	153.00	154.52	154.52	432
2026-06-12	153.00	153.46	150.48	151.03	151.03	448
2026-06-11	151.57	152.40	147.94	150.23	150.23	460
2026-06-10	157.38	157.59	152.01	152.51	152.51	225
2026-06-09	155.01	158.70	153.94	155.82	155.82	1,650
2026-06-08	155.76	157.20	154.50	155.39	155.39	1,817
2026-06-05	151.27	157.92	151.27	155.66	155.66	1,967
2026-06-03	149.20	152.15	149.20	149.77	149.77	396
2026-06-02	152.66	153.48	148.54	149.80	149.80	1,281
2026-06-01	155.53	156.77	155.39	156.61	156.61	2,030
2026-05-29	163.49	163.49	158.71	158.71	158.71	1,271
2026-05-28	158.82	162.48	158.82	161.87	161.87	209
2026-05-27	158.31	164.09	158.31	162.07	162.07	3,007
2026-05-26	161.77	161.77	158.40	160.72	160.72	3,399
2026-05-25	157.00	161.08	157.00	160.16	160.16	126
2026-05-22	160.16	160.40	157.79	157.79	157.79	8,282
2026-05-21	161.31	161.31	159.13	159.71	159.71	149
2026-05-20	160.34	160.34	158.87	159.72	159.72	147
2026-05-19	165.46	166.09	161.00	161.29	161.29	1,416
2026-05-18	165.53	168.72	163.44	163.62	163.62	2,118
2026-05-15	167.36	167.36	163.90	165.53	165.53	544
2026-05-14	167.19	167.19	163.40	165.70	165.70	1,033
2026-05-13	159.04	166.33	158.94	166.09	166.09	757
2026-05-12	157.45	157.62	155.00	156.13	156.13	1,384
2026-05-11	164.33	164.33	157.45	157.45	157.45	371
2026-05-08	162.00	162.70	160.93	162.70	162.70	2,187
2026-05-07	162.60	162.61	160.41	161.28	161.28	11,659
2026-05-06	159.17	162.78	159.17	161.22	161.22	10,576

← NewerPage 2 of 5 · 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.