Alphabet Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	157.99	159.54	155.82	156.63	156.63	9,989
2026-05-04	159.92	159.92	155.67	158.66	158.66	5,635
2026-04-30	154.28	160.71	152.08	160.71	160.71	8,131
2026-04-29	144.31	149.77	144.19	149.77	149.77	7,187
2026-04-28	141.12	145.48	141.12	144.31	144.31	37,084
2026-04-27	141.97	145.15	141.73	144.00	144.00	1,772
2026-04-24	141.42	142.75	139.82	139.82	139.82	150
2026-04-23	139.30	142.00	139.30	140.51	140.51	285
2026-04-22	139.17	139.96	138.61	139.64	139.64	420
2026-04-20	139.87	140.31	139.18	139.18	139.18	45
2026-04-17	139.54	141.26	138.00	140.50	140.50	299
2026-04-16	140.51	140.51	138.15	138.15	138.15	438
2026-04-15	136.80	139.11	136.80	139.11	139.11	1,113
2026-04-14	129.87	137.38	129.87	136.80	136.80	834
2026-04-13	132.99	132.99	131.32	132.48	132.48	167
2026-04-10	131.41	133.41	131.41	131.92	131.92	13,486
2026-04-09	133.00	134.10	131.70	134.10	134.10	447
2026-04-08	132.49	134.54	132.49	133.79	133.79	540
2026-04-07	128.69	129.80	127.09	129.47	129.47	6,717
2026-04-06	126.70	127.82	126.41	127.41	127.41	3,195
2026-04-02	127.77	127.77	124.55	126.87	126.87	10,268
2026-04-01	121.02	127.76	121.02	126.50	126.50	19,892
2026-03-31	120.47	123.74	120.47	123.49	123.49	744
2026-03-30	117.10	119.94	117.10	119.01	119.01	1,293
2026-03-27	121.08	121.87	119.49	119.49	119.49	406
2026-03-26	122.96	124.51	119.97	119.97	119.97	10,533
2026-03-25	126.32	127.71	124.97	125.47	125.47	616
2026-03-24	129.90	130.24	126.31	126.31	126.31	8,967
2026-03-23	131.00	131.34	130.41	130.45	130.45	11,009
2026-03-20	132.73	133.14	131.41	131.41	131.41	41,688
2026-03-19	133.00	133.36	132.16	132.68	132.68	15,542
2026-03-18	132.00	134.22	130.38	130.38	130.38	901
2026-03-17	131.31	134.70	131.31	134.70	134.70	176
2026-03-16	132.61	133.79	132.23	132.23	132.23	208
2026-03-13	132.65	133.90	132.23	133.90	133.90	6,538
2026-03-12	132.35	133.09	131.08	132.65	132.65	8,809
2026-03-11	132.77	133.15	132.11	132.35	132.35	589
2026-03-10	131.78	132.33	131.21	131.53	131.53	5,186
2026-03-09	129.73	131.81	127.63	131.81	131.81	12,125
2026-03-06	126.01	131.74	126.01	129.72	129.72	1,339
2026-03-05	133.54	133.54	128.50	131.48	131.48	528
2026-03-04	129.89	132.41	129.89	131.51	131.51	2,872
2026-03-03	131.69	132.90	129.87	132.55	132.55	8,997
2026-03-02	131.70	132.80	131.00	131.69	131.69	14,445
2026-02-27	128.49	132.13	128.49	132.01	132.01	634
2026-02-26	134.54	134.54	130.00	131.12	131.12	4,578
2026-02-25	130.00	134.59	130.00	133.20	133.20	2,546
2026-02-24	134.90	134.90	132.81	133.36	133.36	188
2026-02-23	136.02	136.89	133.56	133.56	133.56	4,310
2026-02-20	131.42	136.55	131.42	135.55	135.55	2,546
2026-02-19	133.19	133.19	130.86	131.42	131.42	4,428
2026-02-18	131.80	133.19	131.64	132.10	132.10	5,280
2026-02-13	130.86	134.66	130.86	132.82	132.82	687
2026-02-12	134.00	136.66	133.54	133.54	133.54	4,112
2026-02-11	137.78	138.56	134.02	134.12	134.12	705
2026-02-10	137.31	140.06	136.36	136.41	136.41	9,968
2026-02-09	139.76	141.34	137.30	137.30	137.30	12,158
2026-02-06	146.08	146.08	138.95	138.95	138.95	18,146
2026-02-05	142.56	145.61	135.50	144.63	144.63	12,661
2026-02-04	149.98	150.12	144.16	144.74	144.74	4,232

← NewerPage 3 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.