Alphabet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 79.630 | 79.630 | 77.720 | 77.900 | 77.853 | 1,112 |
| 2025-05-16 | 77.900 | 80.490 | 77.890 | 78.840 | 78.793 | 515 |
| 2025-05-15 | 78.500 | 78.910 | 77.910 | 77.910 | 77.863 | 2,365 |
| 2025-05-14 | 76.140 | 78.750 | 75.320 | 77.960 | 77.913 | 4,530 |
| 2025-05-13 | 75.440 | 75.700 | 74.190 | 75.380 | 75.335 | 1,613 |
| 2025-05-12 | 73.240 | 76.190 | 73.240 | 75.280 | 75.235 | 1,414 |
| 2025-05-09 | 73.820 | 73.820 | 72.500 | 72.500 | 72.457 | 2,120 |
| 2025-05-08 | 73.840 | 74.450 | 73.270 | 73.400 | 73.356 | 104,006 |
| 2025-05-07 | 78.010 | 79.250 | 71.770 | 72.870 | 72.826 | 75,967 |
| 2025-05-06 | 79.500 | 79.500 | 77.940 | 78.350 | 78.303 | 3,884 |
| 2025-05-05 | 78.200 | 79.270 | 77.100 | 78.710 | 78.663 | 3,550 |
| 2025-05-02 | 77.390 | 78.520 | 77.330 | 77.420 | 77.374 | 19,860 |
| 2025-04-30 | 76.030 | 76.060 | 74.320 | 75.840 | 75.795 | 517 |
| 2025-04-29 | 76.290 | 76.290 | 75.460 | 76.030 | 75.984 | 1,715 |
| 2025-04-28 | 77.600 | 77.600 | 75.750 | 76.010 | 75.964 | 4,655 |
| 2025-04-25 | 78.720 | 79.310 | 77.040 | 77.810 | 77.763 | 5,198 |
| 2025-04-24 | 74.620 | 76.290 | 74.620 | 76.010 | 75.964 | 15,391 |
| 2025-04-23 | 73.000 | 75.680 | 73.000 | 74.660 | 74.615 | 18,703 |
| 2025-04-22 | 72.500 | 73.600 | 72.500 | 73.000 | 72.956 | 15,006 |
| 2025-04-17 | 76.800 | 76.800 | 73.860 | 73.920 | 73.876 | 6,120 |
| 2025-04-16 | 77.440 | 77.440 | 75.290 | 75.880 | 75.835 | 5,236 |
| 2025-04-15 | 79.600 | 79.600 | 77.440 | 77.440 | 77.394 | 402 |
| 2025-04-14 | 78.350 | 79.840 | 78.310 | 78.810 | 78.763 | 364 |
| 2025-04-11 | 76.510 | 77.920 | 76.510 | 77.560 | 77.514 | 12,303 |
| 2025-04-10 | 78.710 | 78.710 | 75.640 | 75.640 | 75.595 | 23,820 |
| 2025-04-09 | 73.520 | 78.000 | 73.520 | 77.930 | 77.883 | 7,075 |
| 2025-04-08 | 74.970 | 76.080 | 72.120 | 72.360 | 72.317 | 37,417 |
| 2025-04-07 | 73.030 | 74.690 | 69.840 | 72.830 | 72.786 | 39,199 |
| 2025-04-04 | 72.120 | 73.640 | 71.290 | 72.300 | 72.257 | 2,193 |
| 2025-04-03 | 71.100 | 72.120 | 70.900 | 72.120 | 72.077 | 9,971 |
| 2025-04-02 | 73.530 | 75.260 | 73.530 | 75.260 | 75.215 | 1,096 |
| 2025-04-01 | 75.320 | 75.640 | 74.000 | 75.040 | 74.995 | 4,478 |
| 2025-03-31 | 75.300 | 75.300 | 72.950 | 74.570 | 74.525 | 410 |
| 2025-03-28 | 78.950 | 78.950 | 74.550 | 74.600 | 74.555 | 3,365 |
| 2025-03-27 | 80.310 | 80.310 | 78.160 | 78.160 | 78.113 | 1,761 |
| 2025-03-26 | 82.760 | 82.760 | 79.470 | 79.650 | 79.602 | 11,388 |
| 2025-03-25 | 79.910 | 81.900 | 79.910 | 81.790 | 81.741 | 7,719 |
| 2025-03-24 | 81.240 | 81.440 | 80.000 | 81.130 | 81.081 | 16,532 |
| 2025-03-21 | 77.520 | 78.960 | 77.520 | 78.690 | 78.643 | 4,444 |
| 2025-03-20 | 79.470 | 79.470 | 77.290 | 77.810 | 77.763 | 244,457 |
| 2025-03-19 | 77.310 | 78.930 | 77.310 | 78.680 | 78.633 | 49,236 |
| 2025-03-18 | 79.790 | 79.790 | 75.250 | 76.460 | 76.414 | 4,090 |
| 2025-03-17 | 79.740 | 80.160 | 78.410 | 79.000 | 78.953 | 53,538 |
| 2025-03-14 | 80.000 | 80.000 | 78.800 | 79.740 | 79.692 | 71,864 |
| 2025-03-13 | 81.920 | 81.990 | 79.200 | 79.200 | 79.153 | 1,232 |
| 2025-03-12 | 80.560 | 82.100 | 80.560 | 81.690 | 81.641 | 136,211 |
| 2025-03-11 | 82.420 | 82.420 | 80.480 | 80.720 | 80.672 | 8,088 |
| 2025-03-10 | 83.650 | 83.650 | 80.520 | 81.680 | 81.631 | 74,590 |
| 2025-03-07 | 83.650 | 85.280 | 82.140 | 84.500 | 84.449 | 16,870 |
| 2025-03-06 | 82.000 | 84.590 | 82.000 | 83.400 | 83.350 | 3,229 |
| 2025-03-05 | 83.870 | 84.660 | 82.620 | 83.680 | 83.566 | 228 |
| 2025-02-28 | 83.940 | 83.940 | 82.020 | 83.870 | 83.756 | 314 |
| 2025-02-27 | 85.620 | 85.800 | 82.720 | 82.780 | 82.667 | 1,761 |
| 2025-02-26 | 84.500 | 85.610 | 84.020 | 84.370 | 84.255 | 705 |
| 2025-02-25 | 86.580 | 86.710 | 84.880 | 85.410 | 85.293 | 640 |
| 2025-02-24 | 88.490 | 88.490 | 86.710 | 87.470 | 87.351 | 363 |
| 2025-02-21 | 89.280 | 89.280 | 86.380 | 86.380 | 86.262 | 1,370 |
| 2025-02-20 | 89.700 | 89.700 | 87.890 | 88.420 | 88.299 | 624 |
| 2025-02-19 | 88.850 | 89.160 | 88.030 | 88.810 | 88.689 | 740 |
| 2025-02-18 | 87.310 | 89.860 | 87.050 | 87.540 | 87.421 | 1,171 |
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.