Alphabet Inc Class A CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 3,785.00 | 3,785.00 | 3,675.00 | 3,695.00 | 3,695.00 | 185,249 |
| 2024-08-20 | 3,750.00 | 3,775.00 | 3,705.00 | 3,740.00 | 3,740.00 | 290,511 |
| 2024-08-19 | 3,655.00 | 3,720.00 | 3,655.00 | 3,705.00 | 3,705.00 | 332,785 |
| 2024-08-16 | 3,550.00 | 3,670.00 | 3,550.00 | 3,630.00 | 3,630.00 | 210,223 |
| 2024-08-15 | 3,450.00 | 3,565.00 | 3,450.00 | 3,550.00 | 3,550.00 | 215,290 |
| 2024-08-14 | 3,540.00 | 3,540.00 | 3,435.00 | 3,505.00 | 3,505.00 | 299,464 |
| 2024-08-13 | 3,595.00 | 3,630.00 | 3,565.00 | 3,590.00 | 3,590.00 | 84,080 |
| 2024-08-12 | 3,670.00 | 3,670.00 | 3,565.00 | 3,575.00 | 3,575.00 | 116,179 |
| 2024-08-09 | 3,670.00 | 3,675.00 | 3,545.00 | 3,665.00 | 3,665.00 | 177,561 |
| 2024-08-08 | 3,640.00 | 3,735.00 | 3,640.00 | 3,675.00 | 3,675.00 | 151,836 |
| 2024-08-07 | 3,710.00 | 3,740.00 | 3,620.00 | 3,635.00 | 3,635.00 | 325,134 |
| 2024-08-06 | 3,685.00 | 3,695.00 | 3,600.00 | 3,655.00 | 3,655.00 | 233,321 |
| 2024-08-05 | 3,655.00 | 3,815.00 | 3,635.00 | 3,675.00 | 3,675.00 | 449,133 |
| 2024-08-02 | 3,840.00 | 3,840.00 | 3,705.00 | 3,790.00 | 3,790.00 | 334,298 |
| 2024-08-01 | 3,820.00 | 3,905.00 | 3,785.00 | 3,825.00 | 3,825.00 | 200,636 |
| 2024-07-31 | 3,700.00 | 3,820.00 | 3,680.00 | 3,805.00 | 3,805.00 | 5,023 |
| 2024-07-30 | 3,750.00 | 3,800.00 | 3,685.00 | 3,705.00 | 3,705.00 | 206,341 |
| 2024-07-29 | 3,835.00 | 3,890.00 | 3,765.00 | 3,785.00 | 3,785.00 | 163,399 |
| 2024-07-26 | 3,840.00 | 3,840.00 | 3,740.00 | 3,795.00 | 3,795.00 | 287,305 |
| 2024-07-25 | 3,950.00 | 4,000.00 | 3,820.00 | 3,850.00 | 3,850.00 | 189,716 |
| 2024-07-24 | 4,080.00 | 4,090.00 | 3,960.00 | 3,990.00 | 3,990.00 | 293,422 |
| 2024-07-23 | 4,200.00 | 4,245.00 | 4,175.00 | 4,195.00 | 4,195.00 | 397,458 |
| 2024-07-22 | 4,205.00 | 4,225.00 | 4,150.00 | 4,190.00 | 4,190.00 | 171,838 |
| 2024-07-19 | 4,080.00 | 4,125.00 | 4,035.00 | 4,090.00 | 4,090.00 | 85,901 |
| 2024-07-18 | 4,080.00 | 4,135.00 | 4,015.00 | 4,055.00 | 4,055.00 | 116,149 |
| 2024-07-17 | 4,080.00 | 4,135.00 | 4,000.00 | 4,085.00 | 4,085.00 | 128,059 |
| 2024-07-16 | 4,220.00 | 4,220.00 | 3,990.00 | 4,070.00 | 4,070.00 | 291,219 |
| 2024-07-15 | 4,490.00 | 4,510.00 | 4,175.00 | 4,200.00 | 4,200.00 | 244,828 |
| 2024-07-12 | 4,525.00 | 4,630.00 | 4,525.00 | 4,560.00 | 4,560.00 | 184,991 |
| 2024-07-11 | 3,734.50 | 3,734.50 | 3,734.50 | 3,734.50 | 3,734.50 | 168,196 |
| 2024-07-10 | 3,734.50 | 3,734.50 | 3,734.50 | 3,734.50 | 3,734.50 | 127,679 |
| 2024-07-08 | 3,734.50 | 3,734.50 | 3,734.50 | 3,734.50 | 3,734.50 | 207,109 |
| 2024-07-05 | 3,734.50 | 3,734.50 | 3,734.50 | 3,734.50 | 3,734.50 | 280,912 |
| 2024-07-04 | 3,734.50 | 3,734.50 | 3,734.50 | 3,734.50 | 3,734.50 | 137,811 |
| 2024-07-03 | 3,734.50 | 3,734.50 | 3,734.50 | 3,734.50 | 3,734.50 | 207,905 |
| 2024-07-02 | 3,734.50 | 3,734.50 | 3,734.50 | 3,734.50 | 3,734.50 | 267,905 |
| 2024-07-01 | 3,734.50 | 3,734.50 | 3,734.50 | 3,734.50 | 3,734.50 | 252,731 |
| 2024-06-28 | 3,734.50 | 3,734.50 | 3,734.50 | 3,734.50 | 3,734.50 | 191,984 |
| 2024-06-27 | 3,734.50 | 3,734.50 | 3,734.50 | 3,734.50 | 3,734.50 | 184,022 |
| 2024-06-26 | 3,734.50 | 3,734.50 | 3,734.50 | 3,734.50 | 3,734.50 | 198,157 |
| 2024-06-25 | 3,734.50 | 3,734.50 | 3,734.50 | 3,734.50 | 3,734.50 | 190,603 |
| 2024-06-24 | 3,734.50 | 3,734.50 | 3,734.50 | 3,734.50 | 3,734.50 | 163,226 |
| 2024-06-19 | 3,734.50 | 3,734.50 | 3,734.50 | 3,734.50 | 3,734.50 | 61,843 |
| 2024-06-18 | 3,734.50 | 3,734.50 | 3,734.50 | 3,734.50 | 3,734.50 | 120,722 |
| 2024-06-14 | 3,734.50 | 3,734.50 | 3,734.50 | 3,734.50 | 3,734.50 | 132,407 |
| 2024-06-13 | 3,734.50 | 3,734.50 | 3,734.50 | 3,734.50 | 3,734.50 | 148,168 |
| 2024-06-12 | 3,734.50 | 3,734.50 | 3,734.50 | 3,734.50 | 3,734.50 | 141,182 |
| 2024-06-11 | 3,734.50 | 3,734.50 | 3,734.50 | 3,734.50 | 3,734.50 | 139,519 |
| 2024-06-10 | 3,734.50 | 3,734.50 | 3,734.50 | 3,734.50 | 3,734.50 | 151,183 |
| 2024-06-07 | 3,734.50 | 3,734.50 | 3,734.50 | 3,734.50 | 3,734.50 | 218,853 |
| 2024-06-06 | 3,734.50 | 3,734.50 | 3,734.50 | 3,734.50 | 3,734.50 | 191,371 |
| 2024-06-05 | 3,734.50 | 3,734.50 | 3,734.50 | 3,734.50 | 3,734.50 | 226,694 |
| 2024-06-04 | 3,734.50 | 3,734.50 | 3,734.50 | 3,734.50 | 3,734.50 | 307,458 |
| 2024-06-03 | 3,734.50 | 3,734.50 | 3,734.50 | 3,734.50 | 3,734.50 | 125,629 |
| 2024-05-31 | 3,734.50 | 3,734.50 | 3,734.50 | 3,734.50 | 3,734.50 | 174,144 |
| 2024-05-30 | 3,734.50 | 3,734.50 | 3,734.50 | 3,734.50 | 3,734.50 | 108,005 |
| 2024-05-29 | 3,734.50 | 3,734.50 | 3,734.50 | 3,734.50 | 3,734.50 | 96,568 |
| 2024-05-28 | 3,734.50 | 3,734.50 | 3,734.50 | 3,734.50 | 3,734.50 | 115,108 |
| 2024-05-27 | 3,734.50 | 3,734.50 | 3,734.50 | 3,734.50 | 3,734.50 | 60,267 |
| 2024-05-24 | 3,765.00 | 3,820.00 | 3,683.00 | 3,734.50 | 3,734.50 | 106,870 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.