Alphabet Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	87.030	89.800	87.030	89.090	88.968	93
2025-02-14	90.730	90.730	88.590	88.810	88.689	1,121
2025-02-13	89.400	90.210	88.990	89.830	89.707	6,855
2025-02-12	89.660	89.940	87.270	87.270	87.151	5,409
2025-02-11	90.180	90.500	89.580	89.660	89.538	291
2025-02-10	91.080	91.390	90.510	90.610	90.486	248
2025-02-07	93.060	93.060	90.000	90.340	90.217	9,290
2025-02-06	92.340	93.180	92.000	92.110	91.984	7,916
2025-02-05	96.990	96.990	91.500	92.510	92.384	5,481
2025-02-04	96.200	100.00	96.200	97.000	96.868	6,222
2025-02-03	99.060	99.840	97.500	98.170	98.036	3,329
2025-01-31	98.200	100.68	98.200	100.24	100.10	418
2025-01-30	96.310	99.730	96.310	98.830	98.695	1,662
2025-01-29	94.010	97.070	94.010	96.310	96.179	794
2025-01-28	96.000	96.320	94.680	95.840	95.709	29,310
2025-01-27	97.310	97.310	95.000	95.040	94.910	2,297
2025-01-24	98.480	99.690	98.110	98.700	98.565	2,736
2025-01-23	100.12	100.12	97.890	97.930	97.796	120
2025-01-22	100.48	100.48	98.660	99.120	98.985	6,496
2025-01-21	99.800	101.53	99.800	100.48	100.34	122
2025-01-20	98.860	102.26	98.710	99.550	99.414	154
2025-01-17	100.08	100.56	98.600	99.870	99.734	358
2025-01-16	98.000	98.910	97.850	98.080	97.946	320
2025-01-15	95.950	99.190	95.950	96.600	96.468	529
2025-01-14	97.310	98.000	95.400	95.950	95.819	459
2025-01-13	98.430	98.430	96.550	97.310	97.177	1,276
2025-01-10	97.770	99.990	97.770	98.430	98.296	6,975
2025-01-09	99.110	100.13	98.190	99.770	99.634	179
2025-01-08	96.060	100.70	96.060	99.110	98.975	2,988
2025-01-07	99.700	102.28	94.000	100.50	100.36	13,980
2025-01-06	98.280	101.74	98.280	100.60	100.46	902
2025-01-03	97.830	100.29	97.830	100.29	100.15	1,537
2025-01-02	100.85	100.85	96.860	97.830	97.696	2,939
2024-12-30	101.34	101.34	97.740	99.850	99.714	1,201
2024-12-27	102.30	102.30	99.240	100.33	100.19	763
2024-12-26	102.49	102.49	100.80	102.14	102.00	5,925
2024-12-23	99.240	101.49	98.900	101.47	101.33	4,107
2024-12-20	97.330	98.200	94.400	98.110	97.976	253
2024-12-19	101.30	101.30	97.330	97.330	97.197	835
2024-12-18	100.56	102.08	99.700	100.27	100.13	15,843
2024-12-17	102.82	104.70	100.19	100.52	100.38	128,261
2024-12-16	97.070	101.80	97.070	101.80	101.66	6,060
2024-12-13	98.300	98.300	96.420	97.070	96.937	75,044
2024-12-12	98.880	98.880	95.820	97.320	97.187	308
2024-12-11	94.410	98.730	93.960	97.900	97.766	51,321
2024-12-10	93.360	99.450	92.320	94.220	94.091	156,116
2024-12-09	89.760	90.090	88.440	89.440	89.318	473
2024-12-06	87.200	89.500	87.200	89.000	88.879	19,615
2024-12-05	89.910	89.910	86.910	87.360	87.241	2,704
2024-12-04	87.880	89.280	87.420	89.010	88.889	22,626
2024-12-03	86.220	88.200	86.220	87.570	87.450	13,197
2024-12-02	85.500	87.980	84.960	87.980	87.860	13,231
2024-11-29	85.880	86.780	84.000	84.140	84.025	10,386
2024-11-28	84.290	86.070	84.110	85.890	85.773	638
2024-11-27	83.270	84.730	82.620	84.730	84.614	1,630
2024-11-26	82.000	82.960	81.540	82.840	82.727	696
2024-11-25	81.660	82.390	80.520	82.180	82.068	8,439
2024-11-22	82.730	82.730	80.540	80.850	80.740	11,037
2024-11-21	86.400	86.400	80.500	81.910	81.798	10,567
2024-11-19	84.810	86.560	84.160	86.410	86.292	515

← NewerPage 8 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.