Alphabet Inc Class A CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 3,850.00 | 3,931.50 | 3,710.00 | 3,764.00 | 3,764.00 | 159,543 |
| 2024-05-22 | 3,678.00 | 3,836.00 | 3,640.00 | 3,806.00 | 3,806.00 | 223,323 |
| 2024-05-21 | 3,459.00 | 3,684.00 | 3,459.00 | 3,679.00 | 3,679.00 | 259,414 |
| 2024-05-20 | 3,356.00 | 3,476.00 | 3,350.50 | 3,472.00 | 3,472.00 | 192,687 |
| 2024-05-17 | 3,299.00 | 3,354.00 | 3,293.00 | 3,352.00 | 3,352.00 | 183,803 |
| 2024-05-16 | 3,256.00 | 3,314.00 | 3,256.00 | 3,299.00 | 3,299.00 | 110,654 |
| 2024-05-15 | 3,171.50 | 3,251.00 | 3,171.50 | 3,247.50 | 3,247.50 | 251,082 |
| 2024-05-14 | 3,120.00 | 3,198.50 | 3,110.00 | 3,179.50 | 3,179.50 | 157,725 |
| 2024-05-13 | 3,097.50 | 3,132.00 | 3,050.00 | 3,123.50 | 3,123.50 | 1,401,401 |
| 2024-05-10 | 3,167.00 | 3,167.00 | 3,089.00 | 3,140.00 | 3,140.00 | 176,202 |
| 2024-05-09 | 3,150.00 | 3,179.50 | 3,124.50 | 3,169.50 | 3,169.50 | 74,466 |
| 2024-05-08 | 3,238.00 | 3,238.00 | 3,141.50 | 3,149.50 | 3,149.50 | 90,289 |
| 2024-05-07 | 3,230.00 | 3,270.50 | 3,211.00 | 3,236.50 | 3,236.50 | 138,331 |
| 2024-05-06 | 3,265.00 | 3,265.00 | 3,155.00 | 3,215.00 | 3,215.00 | 139,285 |
| 2024-05-03 | 3,238.50 | 3,238.50 | 3,144.00 | 3,226.50 | 3,226.50 | 204,130 |
| 2024-05-02 | 3,100.00 | 3,222.00 | 3,100.00 | 3,209.00 | 3,209.00 | 132,949 |
| 2024-04-30 | 3,100.00 | 3,185.00 | 3,055.50 | 3,071.50 | 3,071.50 | 139,080 |
| 2024-04-29 | 3,230.00 | 3,230.00 | 3,101.00 | 3,128.50 | 3,128.50 | 235,237 |
| 2024-04-26 | 3,055.00 | 3,256.00 | 3,055.00 | 3,210.00 | 3,210.00 | 131,990 |
| 2024-04-25 | 2,845.00 | 2,919.00 | 2,760.00 | 2,906.50 | 2,906.50 | 203,793 |
| 2024-04-24 | 2,863.00 | 2,903.50 | 2,857.00 | 2,899.50 | 2,899.50 | 124,043 |
| 2024-04-23 | 2,868.50 | 2,899.50 | 2,867.00 | 2,873.00 | 2,873.00 | 380,531 |
| 2024-04-22 | 2,840.00 | 2,886.50 | 2,818.50 | 2,857.50 | 2,857.50 | 113,702 |
| 2024-04-19 | 2,832.00 | 2,855.50 | 2,796.00 | 2,835.50 | 2,835.50 | 132,917 |
| 2024-04-18 | 2,867.00 | 2,881.00 | 2,818.00 | 2,873.50 | 2,873.50 | 107,855 |
| 2024-04-17 | 2,865.00 | 2,919.00 | 2,831.00 | 2,853.50 | 2,853.50 | 111,436 |
| 2024-04-16 | 2,853.00 | 2,893.00 | 2,827.00 | 2,867.50 | 2,867.50 | 220,578 |
| 2024-04-15 | 2,855.00 | 2,939.00 | 2,841.00 | 2,859.00 | 2,859.00 | 240,667 |
| 2024-04-12 | 2,900.00 | 2,914.00 | 2,841.00 | 2,853.50 | 2,853.50 | 73,033 |
| 2024-04-11 | 2,850.00 | 2,890.00 | 2,821.00 | 2,883.50 | 2,883.50 | 1,911 |
| 2024-04-10 | 2,815.00 | 2,825.00 | 2,774.00 | 2,817.50 | 2,817.50 | 88,465 |
| 2024-04-09 | 2,780.00 | 2,830.00 | 2,773.50 | 2,815.50 | 2,815.50 | 236,495 |
| 2024-04-08 | 2,760.00 | 2,817.00 | 2,741.50 | 2,766.50 | 2,766.50 | 205,095 |
| 2024-04-05 | 2,765.00 | 2,800.00 | 2,699.00 | 2,756.00 | 2,756.00 | 229,686 |
| 2024-04-04 | 2,848.00 | 2,871.50 | 2,734.50 | 2,740.50 | 2,740.50 | 137,464 |
| 2024-04-03 | 2,824.00 | 2,897.00 | 2,824.00 | 2,858.00 | 2,858.00 | 166,664 |
| 2024-03-27 | 2,880.00 | 2,882.50 | 2,790.00 | 2,823.50 | 2,823.50 | 140,981 |
| 2024-03-26 | 2,811.00 | 2,894.50 | 2,800.00 | 2,860.00 | 2,860.00 | 161,017 |
| 2024-03-25 | 2,850.00 | 2,850.00 | 2,750.00 | 2,795.00 | 2,795.00 | 190,981 |
| 2024-03-22 | 2,820.00 | 2,879.00 | 2,820.00 | 2,850.00 | 2,850.00 | 182,260 |
| 2024-03-21 | 2,860.00 | 2,868.50 | 2,773.50 | 2,797.50 | 2,797.50 | 170,095 |
| 2024-03-20 | 2,758.00 | 2,823.00 | 2,743.00 | 2,815.00 | 2,815.00 | 127,641 |
| 2024-03-19 | 2,738.50 | 2,757.00 | 2,697.50 | 2,746.00 | 2,746.00 | 157,600 |
| 2024-03-18 | 2,745.00 | 2,830.00 | 2,719.50 | 2,738.50 | 2,738.50 | 273,236 |
| 2024-03-15 | 2,626.00 | 2,628.00 | 2,556.00 | 2,610.50 | 2,610.50 | 199,771 |
| 2024-03-14 | 2,550.00 | 2,634.50 | 2,550.00 | 2,616.00 | 2,616.00 | 284,688 |
| 2024-03-13 | 2,600.00 | 2,644.50 | 2,529.50 | 2,542.50 | 2,542.50 | 177,037 |
| 2024-03-12 | 2,450.00 | 2,643.50 | 2,440.00 | 2,570.00 | 2,570.00 | 216,184 |
| 2024-03-11 | 2,470.00 | 2,498.00 | 2,422.50 | 2,429.50 | 2,429.50 | 177,231 |
| 2024-03-08 | 2,400.00 | 2,495.00 | 2,363.00 | 2,449.50 | 2,449.50 | 276,145 |
| 2024-03-07 | 2,325.00 | 2,400.00 | 2,315.00 | 2,394.50 | 2,394.50 | 263,811 |
| 2024-03-06 | 2,359.50 | 2,418.00 | 2,279.00 | 2,319.50 | 2,319.50 | 210,200 |
| 2024-03-05 | 2,455.00 | 2,455.00 | 2,373.00 | 2,381.00 | 2,381.00 | 173,507 |
| 2024-03-04 | 2,500.00 | 2,579.00 | 2,400.00 | 2,453.00 | 2,453.00 | 250,114 |
| 2024-03-01 | 2,545.00 | 2,620.00 | 2,542.00 | 2,595.00 | 2,595.00 | 273,333 |
| 2024-02-29 | 2,505.00 | 2,596.00 | 2,500.00 | 2,540.00 | 2,540.00 | 172,783 |
| 2024-02-28 | 2,600.00 | 2,615.00 | 2,492.00 | 2,510.00 | 2,510.00 | 159,096 |
| 2024-02-27 | 2,610.00 | 2,630.00 | 2,580.00 | 2,615.00 | 2,615.00 | 131,716 |
| 2024-02-26 | 2,760.00 | 2,783.00 | 2,590.00 | 2,618.00 | 2,618.00 | 270,977 |
| 2024-02-23 | 2,716.00 | 2,779.50 | 2,669.50 | 2,762.50 | 2,762.50 | 658,374 |
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.