Alphabet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 147.57 | 152.22 | 147.57 | 148.49 | 148.49 | 2,815 |
| 2026-02-02 | 145.71 | 151.10 | 145.71 | 150.58 | 150.58 | 1,611 |
| 2026-01-30 | 147.09 | 148.85 | 145.43 | 148.69 | 148.69 | 3,421 |
| 2026-01-29 | 142.70 | 147.88 | 142.63 | 145.63 | 145.63 | 8,459 |
| 2026-01-28 | 151.63 | 151.63 | 144.41 | 145.62 | 145.62 | 1,234 |
| 2026-01-27 | 147.34 | 147.74 | 144.41 | 144.41 | 144.41 | 10,894 |
| 2026-01-26 | 145.66 | 147.63 | 143.84 | 146.42 | 146.42 | 3,192 |
| 2026-01-23 | 145.48 | 146.69 | 144.21 | 144.21 | 144.21 | 1,065 |
| 2026-01-22 | 145.70 | 148.60 | 144.60 | 145.11 | 145.11 | 1,474 |
| 2026-01-21 | 143.60 | 146.75 | 142.28 | 145.70 | 145.70 | 812 |
| 2026-01-20 | 144.02 | 146.43 | 143.60 | 143.60 | 143.60 | 11,449 |
| 2026-01-19 | 147.00 | 149.00 | 145.00 | 148.07 | 148.07 | 695 |
| 2026-01-16 | 149.99 | 150.51 | 147.32 | 147.32 | 147.32 | 4,894 |
| 2026-01-15 | 153.00 | 153.00 | 148.30 | 148.30 | 148.30 | 1,376 |
| 2026-01-14 | 151.48 | 151.64 | 148.09 | 151.64 | 151.64 | 2,084 |
| 2026-01-13 | 150.56 | 152.59 | 149.98 | 149.98 | 149.98 | 5,890 |
| 2026-01-12 | 146.99 | 149.06 | 145.86 | 149.06 | 149.06 | 3,784 |
| 2026-01-09 | 147.38 | 147.80 | 146.14 | 147.09 | 147.09 | 7,010 |
| 2026-01-08 | 145.00 | 147.52 | 144.41 | 146.09 | 146.09 | 4,973 |
| 2026-01-07 | 140.29 | 146.00 | 140.29 | 144.33 | 144.33 | 2,053 |
| 2026-01-06 | 142.25 | 143.88 | 139.90 | 140.29 | 140.29 | 466 |
| 2026-01-05 | 144.43 | 144.43 | 141.90 | 142.59 | 142.59 | 836 |
| 2026-01-02 | 145.06 | 145.65 | 140.74 | 143.00 | 143.00 | 4,695 |
| 2025-12-30 | 145.68 | 145.68 | 143.62 | 143.62 | 143.62 | 515 |
| 2025-12-29 | 145.33 | 146.06 | 144.77 | 145.68 | 145.68 | 6,922 |
| 2025-12-26 | 146.54 | 146.54 | 143.89 | 143.89 | 143.89 | 14,442 |
| 2025-12-23 | 146.22 | 146.22 | 144.14 | 145.08 | 145.08 | 2,011 |
| 2025-12-22 | 142.81 | 145.12 | 142.18 | 144.77 | 144.77 | 2,752 |
| 2025-12-19 | 141.76 | 141.76 | 139.02 | 141.38 | 141.38 | 2,571 |
| 2025-12-18 | 139.03 | 140.35 | 138.53 | 140.35 | 140.35 | 11,704 |
| 2025-12-17 | 141.00 | 141.57 | 136.67 | 136.67 | 136.67 | 8,033 |
| 2025-12-16 | 140.91 | 141.24 | 138.99 | 139.31 | 139.31 | 9,042 |
| 2025-12-15 | 137.63 | 140.49 | 137.63 | 139.51 | 139.51 | 2,873 |
| 2025-12-12 | 141.75 | 142.00 | 138.80 | 140.44 | 140.44 | 6,090 |
| 2025-12-11 | 143.26 | 145.33 | 140.23 | 140.96 | 140.96 | 2,233 |
| 2025-12-10 | 143.85 | 146.19 | 143.85 | 146.19 | 146.19 | 2,769 |
| 2025-12-09 | 142.37 | 144.52 | 142.26 | 143.50 | 143.50 | 9,726 |
| 2025-12-08 | 145.19 | 145.37 | 141.00 | 141.00 | 141.00 | 11,561 |
| 2025-12-05 | 141.19 | 150.51 | 137.70 | 145.71 | 145.71 | 9,348 |
| 2025-12-04 | 143.03 | 147.00 | 140.00 | 140.51 | 140.51 | 10,090 |
| 2025-12-03 | 139.80 | 142.43 | 139.22 | 141.61 | 141.61 | 27,829 |
| 2025-12-02 | 141.15 | 141.44 | 139.84 | 139.84 | 139.84 | 2,610 |
| 2025-12-01 | 141.23 | 141.95 | 139.75 | 139.75 | 139.75 | 8,369 |
| 2025-11-28 | 144.11 | 145.10 | 141.11 | 141.92 | 141.92 | 4,483 |
| 2025-11-27 | 142.00 | 144.24 | 139.80 | 142.68 | 142.68 | 3,960 |
| 2025-11-26 | 143.06 | 144.61 | 141.30 | 141.30 | 141.30 | 2,724 |
| 2025-11-25 | 145.01 | 148.89 | 143.45 | 144.51 | 144.51 | 3,546 |
| 2025-11-24 | 138.54 | 143.55 | 138.54 | 143.55 | 143.55 | 49,818 |
| 2025-11-21 | 131.00 | 136.19 | 131.00 | 135.08 | 135.08 | 12,898 |
| 2025-11-19 | 128.40 | 134.83 | 125.54 | 130.73 | 130.73 | 10,056 |
| 2025-11-18 | 126.60 | 129.00 | 126.44 | 126.81 | 126.81 | 1,539 |
| 2025-11-17 | 123.14 | 129.79 | 123.14 | 126.60 | 126.60 | 5,271 |
| 2025-11-14 | 120.60 | 122.83 | 119.58 | 121.91 | 121.91 | 8,369 |
| 2025-11-13 | 125.30 | 125.45 | 122.77 | 123.06 | 123.06 | 438 |
| 2025-11-12 | 128.63 | 128.63 | 126.42 | 126.58 | 126.58 | 999 |
| 2025-11-11 | 130.03 | 130.03 | 126.45 | 127.74 | 127.74 | 6,082 |
| 2025-11-10 | 125.29 | 128.86 | 125.29 | 128.76 | 128.76 | 10,072 |
| 2025-11-07 | 124.20 | 127.14 | 122.98 | 124.04 | 124.04 | 5,580 |
| 2025-11-06 | 128.18 | 129.30 | 125.81 | 126.74 | 126.74 | 14,434 |
| 2025-11-05 | 124.51 | 127.04 | 124.41 | 126.91 | 126.91 | 17,735 |
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.