Alphabet Inc Class A CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 2,780.00 | 2,836.00 | 2,669.00 | 2,716.00 | 2,716.00 | 129,251 |
| 2024-02-21 | 2,745.00 | 2,767.00 | 2,704.50 | 2,725.00 | 2,725.00 | 223,177 |
| 2024-02-20 | 2,735.00 | 2,822.00 | 2,691.50 | 2,749.50 | 2,749.50 | 239,996 |
| 2024-02-19 | 2,700.00 | 2,820.00 | 2,565.00 | 2,737.50 | 2,737.50 | 106,752 |
| 2024-02-16 | 2,815.50 | 2,875.00 | 2,640.50 | 2,688.00 | 2,688.00 | 223,746 |
| 2024-02-15 | 2,950.00 | 2,975.00 | 2,810.50 | 2,834.00 | 2,834.00 | 238,246 |
| 2024-02-14 | 3,180.00 | 3,180.00 | 2,914.00 | 2,952.00 | 2,952.00 | 264,261 |
| 2024-02-09 | 3,160.00 | 3,246.50 | 3,160.00 | 3,179.00 | 3,179.00 | 218,358 |
| 2024-02-08 | 3,180.00 | 3,224.00 | 3,123.00 | 3,144.50 | 3,144.50 | 144,812 |
| 2024-02-07 | 3,200.00 | 3,249.50 | 3,122.00 | 3,171.50 | 3,171.50 | 142,795 |
| 2024-02-06 | 3,232.00 | 3,232.00 | 3,090.00 | 3,108.00 | 3,108.00 | 184,297 |
| 2024-02-05 | 3,200.00 | 3,250.00 | 3,130.00 | 3,212.50 | 3,212.50 | 319,181 |
| 2024-02-02 | 3,191.00 | 3,200.00 | 3,059.50 | 3,146.50 | 3,146.50 | 374,816 |
| 2024-02-01 | 3,085.50 | 3,170.00 | 3,045.00 | 3,145.50 | 3,145.50 | 293,960 |
| 2024-01-31 | 3,160.00 | 3,164.50 | 2,981.50 | 3,050.00 | 3,050.00 | 588,638 |
| 2024-01-30 | 3,350.00 | 3,409.50 | 3,291.00 | 3,318.50 | 3,318.50 | 201,269 |
| 2024-01-29 | 3,250.00 | 3,355.00 | 3,247.00 | 3,351.50 | 3,351.50 | 207,268 |
| 2024-01-26 | 3,340.00 | 3,378.00 | 3,209.50 | 3,246.00 | 3,246.00 | 153,078 |
| 2024-01-25 | 3,350.00 | 3,469.00 | 3,303.00 | 3,341.00 | 3,341.00 | 121,424 |
| 2024-01-24 | 3,260.00 | 3,350.00 | 3,207.00 | 3,341.50 | 3,341.50 | 118,924 |
| 2024-01-23 | 3,319.00 | 3,377.00 | 3,223.00 | 3,257.00 | 3,257.00 | 151,459 |
| 2024-01-22 | 3,350.00 | 3,398.00 | 3,292.50 | 3,319.00 | 3,319.00 | 147,572 |
| 2024-01-19 | 3,188.00 | 3,303.00 | 3,188.00 | 3,284.00 | 3,284.00 | 207,879 |
| 2024-01-18 | 3,115.00 | 3,240.50 | 3,115.00 | 3,187.50 | 3,187.50 | 164,980 |
| 2024-01-17 | 3,050.00 | 3,129.50 | 2,945.00 | 3,095.50 | 3,095.50 | 171,394 |
| 2024-01-16 | 2,810.00 | 3,000.00 | 2,810.00 | 2,978.50 | 2,978.50 | 174,523 |
| 2024-01-15 | 2,805.50 | 2,938.00 | 2,758.00 | 2,862.50 | 2,862.50 | 86,335 |
| 2024-01-12 | 2,900.00 | 2,925.00 | 2,749.00 | 2,805.50 | 2,805.50 | 105,357 |
| 2024-01-11 | 2,915.00 | 2,928.50 | 2,780.00 | 2,827.50 | 2,827.50 | 150,047 |
| 2024-01-10 | 2,922.00 | 2,999.00 | 2,884.50 | 2,909.00 | 2,909.00 | 160,700 |
| 2024-01-09 | 2,880.00 | 2,960.00 | 2,871.00 | 2,908.50 | 2,908.50 | 237,141 |
| 2024-01-08 | 2,680.00 | 2,879.00 | 2,631.00 | 2,871.00 | 2,871.00 | 206,325 |
| 2024-01-05 | 2,569.00 | 2,675.00 | 2,563.00 | 2,665.00 | 2,665.00 | 144,892 |
| 2024-01-04 | 2,513.50 | 2,589.00 | 2,500.00 | 2,568.50 | 2,568.50 | 348,595 |
| 2024-01-03 | 2,365.00 | 2,530.00 | 2,325.00 | 2,513.50 | 2,513.50 | 266,397 |
| 2024-01-02 | 2,348.50 | 2,397.00 | 2,262.00 | 2,366.00 | 2,366.00 | 145,223 |
| 2023-12-29 | 2,300.00 | 2,369.00 | 2,238.50 | 2,350.00 | 2,350.00 | 133,641 |
| 2023-12-28 | 2,105.00 | 2,300.00 | 2,100.50 | 2,275.00 | 2,275.00 | 170,632 |
| 2023-12-27 | 2,194.00 | 2,229.00 | 2,050.00 | 2,103.00 | 2,103.00 | 281,340 |
| 2023-12-26 | 2,302.50 | 2,323.00 | 2,178.00 | 2,194.00 | 2,194.00 | 207,866 |
| 2023-12-22 | 2,291.50 | 2,339.50 | 2,259.00 | 2,296.50 | 2,296.50 | 49,058 |
| 2023-12-21 | 2,285.00 | 2,320.00 | 2,160.00 | 2,291.50 | 2,291.50 | 168,550 |
| 2023-12-20 | 2,250.00 | 2,309.50 | 2,234.50 | 2,257.50 | 2,257.50 | 243,270 |
| 2023-12-19 | 2,239.00 | 2,296.00 | 2,199.00 | 2,242.00 | 2,242.00 | 222,104 |
| 2023-12-18 | 2,270.00 | 2,289.50 | 2,150.00 | 2,220.00 | 2,220.00 | 296,776 |
| 2023-12-15 | 2,295.00 | 2,308.00 | 2,236.50 | 2,269.50 | 2,269.50 | 196,347 |
| 2023-12-14 | 2,312.00 | 2,350.00 | 2,225.00 | 2,294.50 | 2,294.50 | 238,332 |
| 2023-12-13 | 2,400.00 | 2,630.00 | 2,159.50 | 2,313.00 | 2,313.00 | 215,503 |
| 2023-12-12 | 2,310.00 | 2,400.00 | 2,267.00 | 2,361.00 | 2,361.00 | 231,584 |
| 2023-12-11 | 2,352.50 | 2,380.00 | 2,208.50 | 2,293.00 | 2,293.00 | 299,860 |
| 2023-12-07 | 2,198.00 | 2,380.00 | 2,195.00 | 2,352.50 | 2,352.50 | 364,821 |
| 2023-12-06 | 2,090.00 | 2,150.00 | 2,040.00 | 2,114.00 | 2,114.00 | 239,368 |
| 2023-12-05 | 1,968.00 | 2,050.00 | 1,920.00 | 2,045.50 | 2,045.50 | 272,034 |
| 2023-12-04 | 2,051.00 | 2,070.00 | 1,930.00 | 1,938.50 | 1,938.50 | 189,478 |
| 2023-12-01 | 1,907.50 | 2,060.00 | 1,907.50 | 2,051.00 | 2,051.00 | 229,262 |
| 2023-11-30 | 1,995.50 | 1,995.50 | 1,823.00 | 1,904.50 | 1,904.50 | 247,402 |
| 2023-11-29 | 1,960.00 | 2,020.00 | 1,880.00 | 1,927.50 | 1,927.50 | 112,897 |
| 2023-11-28 | 2,020.00 | 2,035.00 | 1,861.00 | 1,969.00 | 1,969.00 | 112,722 |
| 2023-11-27 | 2,167.00 | 2,178.00 | 1,950.00 | 2,019.00 | 2,019.00 | 155,777 |
| 2023-11-24 | 2,358.00 | 2,358.00 | 1,950.00 | 2,165.50 | 2,165.50 | 208,876 |
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.