Alphabet Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	92.230	92.230	90.920	91.680	91.625	816
2025-08-11	89.920	91.800	89.920	91.310	91.255	1,658
2025-08-08	88.670	91.760	88.670	91.760	91.705	4,277
2025-08-07	91.990	91.990	88.660	88.710	88.657	1,187
2025-08-06	89.400	91.740	88.650	91.740	91.685	2,352
2025-08-05	90.350	90.790	89.280	89.360	89.306	1,518
2025-08-04	85.860	89.990	85.860	89.450	89.396	1,994
2025-08-01	87.710	88.300	87.030	87.620	87.567	30,154
2025-07-31	91.900	91.900	89.510	89.510	89.456	507
2025-07-30	89.180	92.940	89.180	91.510	91.455	1,498
2025-07-29	89.780	91.140	89.780	91.010	90.955	1,394
2025-07-28	90.110	90.680	89.310	89.700	89.646	891
2025-07-25	89.460	90.180	89.000	90.180	90.126	1,298
2025-07-24	90.030	91.440	88.410	88.570	88.517	6,512
2025-07-23	87.140	89.200	86.300	86.300	86.248	3,672
2025-07-22	89.810	89.810	87.660	89.040	88.987	1,566
2025-07-21	87.230	89.990	87.230	89.990	89.936	40,691
2025-07-18	85.380	86.730	85.330	86.360	86.308	637
2025-07-17	85.970	85.970	84.500	85.240	85.189	63,076
2025-07-16	85.650	86.110	85.110	85.110	85.059	594
2025-07-15	83.250	85.940	83.250	85.650	85.599	111,726
2025-07-14	83.430	85.100	83.430	84.950	84.899	3,220
2025-07-11	80.780	84.360	80.780	83.660	83.610	3,973
2025-07-10	81.480	82.920	81.350	82.430	82.381	589
2025-07-09	80.300	81.750	80.010	81.740	81.691	90,704
2025-07-08	81.450	81.450	79.150	79.230	79.183	51,749
2025-07-07	80.670	81.830	80.640	80.640	80.592	6,622
2025-07-04	81.670	82.550	79.880	79.880	79.832	16,086
2025-07-03	81.600	82.150	81.040	81.670	81.621	3,754
2025-07-02	80.230	81.240	80.100	80.790	80.742	2,192
2025-07-01	80.900	80.900	79.540	80.230	80.182	767
2025-06-30	82.610	82.610	79.460	80.090	80.042	1,535
2025-06-27	80.460	81.000	79.310	80.280	80.232	1,301
2025-06-26	80.140	80.140	78.840	79.660	79.612	1,950
2025-06-25	78.010	80.240	78.000	79.230	79.183	74,406
2025-06-24	77.110	77.700	76.650	77.540	77.494	33,917
2025-06-23	76.880	77.420	75.170	75.760	75.715	737
2025-06-20	79.400	80.010	76.800	76.800	76.754	7,460
2025-06-18	81.830	81.830	80.160	80.200	80.152	344
2025-06-17	80.480	81.450	80.460	81.010	80.961	1,033
2025-06-16	84.970	84.970	80.830	81.210	81.161	1,234
2025-06-13	82.280	82.430	80.850	81.040	80.991	14,868
2025-06-12	81.710	82.350	81.360	81.460	81.411	21,183
2025-06-11	82.090	83.930	82.080	82.400	82.351	1,600
2025-06-10	82.660	84.360	81.980	83.250	83.200	8,233
2025-06-09	81.800	82.500	81.710	82.280	82.231	5,491
2025-06-06	81.000	81.580	79.470	80.990	80.941	18,253
2025-06-05	80.160	82.990	79.040	79.540	79.492	11,463
2025-06-04	78.490	79.600	78.400	79.360	79.312	33,727
2025-06-03	81.380	81.380	78.000	78.000	77.953	62,317
2025-06-02	82.990	82.990	79.910	80.570	80.522	508
2025-05-30	82.120	82.160	80.400	82.160	82.111	2,327
2025-05-29	82.980	82.980	81.030	81.450	81.401	1,057
2025-05-28	82.600	83.160	81.840	82.150	82.101	2,137
2025-05-27	81.200	82.370	81.200	82.370	82.321	25,005
2025-05-26	79.830	84.200	79.640	84.200	84.150	759
2025-05-23	82.280	82.280	79.030	79.030	78.983	15,457
2025-05-22	81.360	83.520	81.050	81.460	81.411	3,665
2025-05-21	78.570	81.840	77.930	80.010	79.962	8,191
2025-05-20	79.360	80.000	77.800	77.800	77.753	1,484

← NewerPage 6 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.