Alphabet Inc historical data
| 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 |
← NewerPage 3 of 3 · 126 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.