Alphabet Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	88.420	88.420	86.500	86.500	53.902	12,363
2022-03-31	90.590	90.600	89.000	89.020	55.472	787
2022-03-30	90.140	91.210	90.140	90.590	56.450	6,872
2022-03-29	90.770	91.590	90.000	90.900	56.643	1,958
2022-03-28	90.130	90.490	89.430	90.060	56.120	5,931
2022-03-25	91.440	91.440	88.750	89.060	55.497	12,179
2022-03-24	89.550	90.750	88.060	90.510	56.400	12,235
2022-03-23	91.470	91.470	89.170	89.170	55.565	5,374
2022-03-22	89.780	93.000	89.370	91.910	57.273	44,721
2022-03-21	90.810	91.000	89.200	89.200	55.584	26,939
2022-03-18	89.870	91.080	89.870	90.810	56.587	61,443
2022-03-17	90.500	90.860	89.720	89.880	56.008	7,267
2022-03-16	89.820	90.830	88.980	90.360	56.307	5,406
2022-03-15	87.400	89.340	86.930	88.450	55.117	3,411
2022-03-14	88.210	88.210	86.070	86.340	53.802	20,774
2022-03-11	89.740	90.030	88.210	88.210	54.967	64,692
2022-03-10	88.930	89.750	88.480	88.650	55.241	5,272
2022-03-09	87.410	89.460	87.150	89.140	55.547	4,344
2022-03-08	85.720	87.870	85.200	85.500	53.278	46,572
2022-03-07	88.770	88.930	85.720	85.720	53.415	4,872
2022-03-04	89.390	90.970	88.510	88.770	55.316	73,784
2022-03-03	90.720	91.700	89.280	89.380	55.696	21,307
2022-03-02	95.000	95.000	90.720	90.720	56.531	7,713
2022-02-25	90.940	92.790	90.700	91.600	57.080	42,763
2022-02-24	83.580	90.940	83.300	90.940	56.668	71,425
2022-02-23	87.660	87.660	84.600	84.600	52.718	27,451
2022-02-22	86.100	89.200	86.100	86.870	54.132	5,072
2022-02-21	90.280	90.280	87.860	87.860	54.749	1,344
2022-02-18	93.330	93.330	89.340	89.440	55.734	6,937
2022-02-17	93.600	94.040	91.210	91.210	56.836	5,499
2022-02-16	93.720	94.160	92.680	93.070	57.996	1,096
2022-02-15	95.810	95.810	93.280	93.280	58.126	38,816
2022-02-14	92.500	94.710	92.000	94.420	58.837	24,272
2022-02-11	96.980	96.980	93.530	94.260	58.737	2,372
2022-02-10	98.980	98.980	96.540	97.000	60.444	5,097
2022-02-09	98.850	99.620	97.890	98.980	61.678	14,134
2022-02-08	97.580	98.400	96.530	96.810	60.326	95,513
2022-02-07	101.99	102.06	97.500	97.950	61.037	2,337
2022-02-04	102.23	102.40	100.54	102.06	63.598	1,441
2022-02-03	98.130	105.02	98.130	100.30	62.501	1,304
2022-02-02	106.21	107.48	102.97	103.56	64.532	30,113
2022-02-01	95.580	97.090	94.900	96.470	60.114	2,164
2022-01-31	95.060	96.260	94.150	95.580	59.560	16,523
2022-01-28	93.000	95.470	92.230	95.050	59.229	32,326
2022-01-27	93.910	95.610	93.000	93.000	57.952	43,468
2022-01-26	93.680	95.540	92.960	93.180	58.064	108,289
2022-01-25	95.630	95.630	91.970	92.570	57.684	77,108
2022-01-24	96.500	96.500	91.820	95.630	59.591	141,624
2022-01-21	96.590	97.090	94.700	94.700	59.011	292,864
2022-01-20	99.400	99.500	96.850	97.470	60.737	33,864
2022-01-19	101.91	101.91	98.970	99.500	62.002	17,179
2022-01-18	101.85	101.91	99.990	101.91	63.504	52,344
2022-01-17	102.97	103.84	101.71	103.55	64.526	425
2022-01-14	101.99	103.98	101.86	102.97	64.165	705
2022-01-13	104.34	105.03	102.64	102.95	64.152	18,601
2022-01-12	104.27	105.41	104.25	104.80	65.305	17,142
2022-01-11	104.38	104.55	103.33	104.25	64.962	17,137
2022-01-10	103.28	104.68	100.99	104.68	65.230	38,152
2022-01-07	105.00	105.00	102.48	103.30	64.370	5,492
2022-01-06	104.70	106.20	104.11	104.74	65.268	35,102

← NewerPage 20 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.