Alphabet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 125.00 | 125.94 | 124.51 | 124.51 | 124.51 | 2,839 |
| 2025-11-03 | 127.51 | 127.51 | 124.46 | 124.46 | 124.46 | 9,993 |
| 2025-10-31 | 126.92 | 128.19 | 124.80 | 126.24 | 126.24 | 406 |
| 2025-10-30 | 133.00 | 133.55 | 126.76 | 126.92 | 126.92 | 1,610 |
| 2025-10-29 | 120.99 | 127.32 | 119.36 | 127.32 | 127.32 | 821 |
| 2025-10-28 | 120.97 | 120.97 | 119.57 | 119.79 | 119.79 | 534 |
| 2025-10-27 | 118.06 | 120.97 | 118.06 | 120.97 | 120.97 | 341 |
| 2025-10-24 | 115.64 | 117.63 | 114.90 | 116.88 | 116.88 | 801 |
← NewerPage 5 of 5 · 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.