Alphabet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 84.400 | 84.960 | 83.520 | 84.810 | 84.694 | 821 |
| 2024-11-14 | 85.650 | 87.120 | 85.140 | 85.830 | 85.713 | 713 |
| 2024-11-13 | 86.590 | 88.110 | 86.590 | 87.400 | 87.281 | 846 |
| 2024-11-12 | 86.110 | 88.360 | 86.110 | 88.360 | 88.239 | 140 |
| 2024-11-11 | 86.210 | 87.900 | 86.210 | 87.370 | 87.251 | 1,317 |
| 2024-11-08 | 90.000 | 90.000 | 86.210 | 86.210 | 86.092 | 2,014 |
| 2024-11-07 | 82.850 | 86.470 | 82.850 | 86.470 | 86.352 | 354 |
| 2024-11-06 | 82.820 | 84.960 | 82.820 | 84.550 | 84.435 | 428 |
| 2024-11-05 | 82.380 | 82.720 | 81.990 | 81.990 | 81.878 | 3,710 |
| 2024-11-04 | 83.680 | 83.760 | 81.540 | 82.480 | 82.367 | 190 |
| 2024-11-01 | 83.440 | 84.640 | 82.960 | 84.530 | 84.415 | 3,878 |
| 2024-10-31 | 85.870 | 85.870 | 83.220 | 83.500 | 83.386 | 6,988 |
| 2024-10-30 | 86.900 | 88.580 | 85.010 | 85.010 | 84.894 | 9,247 |
| 2024-10-29 | 80.400 | 82.560 | 80.370 | 82.540 | 82.427 | 6,016 |
| 2024-10-28 | 80.100 | 80.440 | 79.680 | 80.440 | 80.330 | 3,532 |
| 2024-10-25 | 78.820 | 79.760 | 78.720 | 79.760 | 79.651 | 27,928 |
| 2024-10-24 | 78.660 | 78.660 | 77.680 | 78.030 | 77.923 | 596 |
| 2024-10-23 | 77.930 | 79.200 | 77.760 | 78.260 | 78.153 | 631 |
| 2024-10-22 | 78.560 | 79.570 | 78.560 | 79.330 | 79.222 | 103,400 |
| 2024-10-21 | 79.220 | 79.220 | 78.450 | 78.690 | 78.583 | 51,403 |
| 2024-10-18 | 78.480 | 78.480 | 77.920 | 78.430 | 78.323 | 477 |
| 2024-10-17 | 79.020 | 79.020 | 77.790 | 77.790 | 77.684 | 2,669 |
| 2024-10-16 | 79.570 | 79.570 | 78.000 | 78.510 | 78.403 | 8,605 |
| 2024-10-15 | 78.400 | 78.880 | 78.400 | 78.880 | 78.772 | 870 |
| 2024-10-14 | 77.920 | 77.920 | 77.200 | 77.650 | 77.544 | 722 |
| 2024-10-11 | 76.560 | 77.490 | 76.120 | 77.260 | 77.155 | 393 |
| 2024-10-10 | 76.520 | 76.530 | 75.520 | 75.800 | 75.697 | 185 |
| 2024-10-09 | 77.110 | 77.110 | 75.000 | 75.770 | 75.667 | 218 |
| 2024-10-08 | 76.000 | 76.340 | 75.670 | 76.340 | 76.236 | 202 |
| 2024-10-07 | 77.420 | 77.420 | 75.400 | 75.400 | 75.297 | 52 |
| 2024-10-04 | 76.950 | 77.440 | 76.170 | 76.650 | 76.545 | 314 |
| 2024-10-03 | 77.080 | 77.080 | 75.920 | 76.170 | 76.066 | 748 |
| 2024-10-02 | 76.930 | 76.930 | 75.280 | 76.310 | 76.206 | 3,206 |
| 2024-10-01 | 74.430 | 76.910 | 74.430 | 76.910 | 76.805 | 321 |
| 2024-09-30 | 75.470 | 75.950 | 74.550 | 75.700 | 75.597 | 3,720 |
| 2024-09-27 | 72.650 | 75.560 | 72.650 | 74.720 | 74.618 | 473 |
| 2024-09-26 | 74.430 | 74.790 | 73.860 | 74.120 | 74.019 | 27,356 |
| 2024-09-25 | 75.160 | 75.180 | 74.230 | 74.230 | 74.129 | 80 |
| 2024-09-24 | 74.600 | 74.800 | 74.160 | 74.410 | 74.308 | 377 |
| 2024-09-23 | 76.430 | 76.640 | 75.270 | 75.270 | 75.167 | 1,209 |
| 2024-09-20 | 74.550 | 76.260 | 74.550 | 75.380 | 75.277 | 1,086 |
| 2024-09-19 | 73.830 | 74.550 | 73.830 | 73.930 | 73.829 | 720 |
| 2024-09-18 | 74.270 | 74.270 | 73.020 | 73.020 | 72.920 | 1,289 |
| 2024-09-17 | 73.500 | 74.270 | 73.010 | 73.320 | 73.220 | 297 |
| 2024-09-16 | 73.990 | 73.990 | 72.260 | 72.870 | 72.771 | 200 |
| 2024-09-13 | 73.570 | 73.710 | 72.800 | 73.270 | 73.170 | 1,066 |
| 2024-09-12 | 72.940 | 73.160 | 72.240 | 72.470 | 72.371 | 5,875 |
| 2024-09-11 | 71.050 | 71.400 | 69.930 | 71.360 | 71.263 | 120,307 |
| 2024-09-10 | 69.240 | 71.520 | 69.240 | 71.030 | 70.933 | 2,073 |
| 2024-09-09 | 72.010 | 72.520 | 69.010 | 69.240 | 69.145 | 1,581 |
| 2024-09-06 | 78.100 | 78.890 | 71.050 | 71.290 | 71.193 | 293 |
| 2024-09-05 | 74.000 | 75.530 | 73.430 | 73.560 | 73.460 | 440 |
| 2024-09-04 | 74.130 | 75.560 | 74.000 | 74.280 | 74.117 | 946 |
| 2024-09-03 | 76.170 | 76.480 | 74.240 | 74.280 | 74.117 | 62,866 |
| 2024-09-02 | 76.610 | 77.070 | 76.470 | 77.070 | 76.901 | 111 |
| 2024-08-30 | 78.560 | 78.630 | 76.610 | 76.610 | 76.442 | 45,496 |
| 2024-08-29 | 78.720 | 78.880 | 76.320 | 76.760 | 76.591 | 257 |
| 2024-08-28 | 76.400 | 77.120 | 75.760 | 76.410 | 76.242 | 323 |
| 2024-08-27 | 75.510 | 76.800 | 75.510 | 76.210 | 76.042 | 1,084 |
| 2024-08-26 | 77.360 | 77.360 | 76.480 | 76.520 | 76.352 | 9,184 |
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.