Alphabet Inc historical data

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

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
2025-10-23	113.70	114.57	113.45	113.70	113.70	12,655
2025-10-22	113.91	115.59	113.04	113.82	113.82	922
2025-10-21	116.00	116.00	110.00	112.77	112.77	319
2025-10-20	111.73	115.21	111.73	114.85	114.85	15,260
2025-10-17	113.97	114.59	113.51	114.02	114.02	335
2025-10-16	114.99	116.20	114.15	114.40	114.40	323
2025-10-15	109.28	114.42	109.28	113.85	113.85	975
2025-10-14	111.07	113.00	110.36	111.52	111.52	1,020
2025-10-13	109.58	111.17	109.31	111.07	111.07	1,314
2025-10-10	106.49	111.55	106.49	108.83	108.83	3,338
2025-10-09	110.21	110.21	107.75	107.90	107.90	580
2025-10-08	107.68	109.71	107.68	109.11	109.11	407
2025-10-07	108.87	111.00	108.87	109.88	109.88	32,496
2025-10-06	108.46	111.50	108.46	111.10	111.10	10,690
2025-10-03	107.46	109.83	107.46	108.73	108.73	14,784
2025-10-02	109.19	110.00	108.31	109.38	109.38	3,878
2025-10-01	107.50	109.37	106.05	109.19	109.19	1,573
2025-09-30	106.91	108.02	106.50	107.66	107.66	2,973
2025-09-29	110.85	110.85	107.68	108.02	108.02	8,889
2025-09-26	110.16	110.64	109.68	109.75	109.75	82,068
2025-09-25	109.73	110.10	107.90	109.62	109.62	20,493
2025-09-24	111.80	111.80	109.73	109.73	109.73	1,194
2025-09-23	112.62	112.83	110.64	110.69	110.69	7,110
2025-09-22	111.15	114.10	111.15	111.83	111.83	16,804
2025-09-19	112.57	113.48	112.15	113.42	113.42	176
2025-09-18	111.36	112.48	110.58	111.45	111.45	1,364
2025-09-17	111.16	111.41	108.96	110.25	110.25	982
2025-09-16	111.56	112.32	110.80	111.27	111.27	2,357
2025-09-15	108.01	111.74	108.01	111.34	111.34	366
2025-09-12	108.99	108.99	107.00	107.47	107.47	490
2025-09-11	108.00	109.10	106.91	108.31	108.31	849
2025-09-10	108.20	108.90	107.76	107.97	107.97	641
2025-09-09	105.66	108.70	105.60	108.25	108.25	2,185
2025-09-08	105.97	107.38	105.49	105.66	105.66	12,728
2025-09-05	105.79	106.19	104.37	105.97	105.97	1,179
2025-09-04	105.97	105.97	103.43	105.86	105.86	7,641
2025-09-03	102.22	105.29	102.22	104.71	104.65	5,652
2025-09-02	94.700	96.600	94.430	96.380	96.322	6,793
2025-09-01	93.760	97.500	93.760	96.640	96.582	408
2025-08-29	95.570	96.630	95.520	95.680	95.623	5,409
2025-08-28	92.040	95.800	92.040	95.570	95.513	533
2025-08-27	91.990	94.430	91.990	93.920	93.864	159
2025-08-26	94.420	94.420	93.210	93.870	93.814	221
2025-08-25	92.250	95.120	92.250	94.420	94.363	2,550
2025-08-22	92.790	94.120	91.320	91.320	91.265	4,961
2025-08-21	92.290	92.290	91.090	91.490	91.435	2,634
2025-08-20	91.520	91.840	89.940	91.370	91.315	545
2025-08-19	92.790	93.110	91.700	92.550	92.495	4,257
2025-08-18	90.160	92.700	90.160	92.350	92.295	1,299
2025-08-15	91.870	93.180	91.870	92.010	91.955	5,422
2025-08-14	92.290	92.800	91.890	91.940	91.885	105
2025-08-13	92.090	92.190	90.020	90.820	90.766	2,101

← NewerPage 5 of 21 · 1,255 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.