Alphabet Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-05	109.10	109.17	104.88	104.88	65.355	9,900
2022-01-04	109.99	110.59	109.10	109.48	68.221	10,820
2022-01-03	108.46	109.99	108.43	109.99	68.539	4,422
2021-12-30	115.00	115.00	107.88	107.88	67.224	138,080
2021-12-29	110.55	111.90	110.43	111.90	69.729	20,758
2021-12-28	111.62	112.10	109.79	110.40	68.795	3,512
2021-12-27	111.92	111.94	110.93	111.39	69.411	1,214
2021-12-23	110.66	112.94	110.66	111.92	69.742	45,064
2021-12-22	110.47	111.82	109.47	110.38	68.782	11,966
2021-12-21	109.56	110.66	108.71	110.48	68.844	2,260
2021-12-20	108.83	109.00	106.77	109.00	67.922	9,180
2021-12-17	110.09	110.09	107.48	108.84	67.822	15,580
2021-12-16	112.00	112.47	109.53	110.09	68.601	13,099
2021-12-15	110.21	112.00	108.98	112.00	69.792	1,113
2021-12-14	109.57	110.21	107.25	110.21	68.676	1,964
2021-12-13	111.76	111.90	110.56	111.68	69.592	52,036
2021-12-10	110.52	111.64	110.11	111.56	69.517	16,606
2021-12-09	109.69	111.46	109.48	110.75	69.013	574
2021-12-08	110.82	110.82	108.93	109.69	68.352	918
2021-12-07	109.62	111.46	109.62	111.03	69.187	2,953
2021-12-06	107.36	109.55	107.10	109.30	68.109	945
2021-12-03	107.71	108.87	106.54	107.36	66.900	3,510
2021-12-02	106.71	108.87	106.46	108.87	67.841	15,073
2021-12-01	108.28	109.81	107.94	108.21	67.430	10,600
2021-11-30	109.03	109.03	107.01	107.29	66.857	10,092
2021-11-29	107.43	109.94	107.43	109.89	68.477	26,259
2021-11-26	108.50	108.53	106.15	106.20	66.177	34,819
2021-11-25	110.00	110.00	108.53	108.53	67.629	755
2021-11-24	109.26	109.77	108.81	109.77	68.402	2,940
2021-11-23	109.95	111.12	109.01	109.52	68.246	4,544
2021-11-22	112.58	112.58	109.81	109.95	68.514	3,624
2021-11-19	112.17	112.84	111.29	112.58	70.153	5,083
2021-11-18	110.44	112.31	110.36	111.69	69.598	2,292
2021-11-17	109.65	110.21	108.68	109.76	68.396	2,640
2021-11-16	109.13	109.65	108.36	109.65	68.327	1,192
2021-11-12	106.04	109.14	106.04	109.14	68.009	9,070
2021-11-11	106.61	106.91	105.57	105.57	65.785	1,083
2021-11-10	108.73	108.73	107.00	107.74	67.137	1,323
2021-11-09	110.75	110.75	108.16	108.74	67.760	1,393
2021-11-08	109.27	111.80	109.27	110.75	69.013	974
2021-11-05	111.74	111.74	109.27	109.27	68.090	9,969
2021-11-04	110.00	111.90	110.00	111.74	69.630	3,835
2021-11-03	110.49	110.89	108.84	108.88	67.847	5,281
2021-11-01	111.80	112.00	108.10	108.10	67.361	3,875
2021-10-29	109.92	111.80	108.46	111.80	69.667	2,491
2021-10-28	109.61	110.28	108.60	109.93	68.502	3,969
2021-10-27	105.10	110.55	103.98	109.60	68.296	41,412
2021-10-26	104.20	104.48	103.83	104.10	64.869	14,592

← NewerPage 21 of 21 · 1,248 trading days

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.