Alphabet Inc Class A CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-01 | 571.00 | 579.00 | 567.50 | 574.00 | 574.00 | 501,639 |
| 2023-02-28 | 571.00 | 577.50 | 560.00 | 573.00 | 573.00 | 294,192 |
| 2023-02-27 | 570.00 | 575.00 | 564.00 | 566.00 | 566.00 | 307,811 |
| 2023-02-24 | 575.00 | 575.00 | 562.00 | 566.00 | 566.00 | 285,023 |
| 2023-02-23 | 588.00 | 591.50 | 570.00 | 576.50 | 576.50 | 491,386 |
| 2023-02-22 | 594.50 | 595.00 | 577.50 | 585.50 | 585.50 | 231,033 |
| 2023-02-17 | 620.00 | 620.00 | 595.00 | 601.00 | 601.00 | 361,684 |
| 2023-02-16 | 614.50 | 626.00 | 605.00 | 613.00 | 613.00 | 404,276 |
| 2023-02-15 | 608.00 | 619.00 | 599.00 | 616.00 | 616.00 | 397,322 |
| 2023-02-14 | 608.00 | 609.50 | 589.50 | 601.50 | 601.50 | 461,959 |
| 2023-02-13 | 604.00 | 613.00 | 596.50 | 604.00 | 604.00 | 418,949 |
| 2023-02-10 | 615.50 | 620.00 | 601.50 | 604.50 | 604.50 | 365,196 |
| 2023-02-09 | 638.00 | 640.00 | 595.50 | 606.00 | 606.00 | 1,661,987 |
| 2023-02-08 | 676.00 | 676.00 | 620.00 | 628.00 | 628.00 | 1,277,699 |
| 2023-02-07 | 657.00 | 676.00 | 650.00 | 675.00 | 675.00 | 265,146 |
| 2023-02-06 | 650.00 | 660.50 | 640.00 | 650.00 | 650.00 | 102,219 |
| 2023-02-03 | 660.00 | 681.00 | 644.50 | 655.50 | 655.50 | 319,858 |
| 2023-02-02 | 661.00 | 681.00 | 661.00 | 676.50 | 676.50 | 1,073,652 |
| 2023-02-01 | 627.00 | 635.00 | 616.50 | 634.50 | 634.50 | 183,836 |
| 2023-01-31 | 615.00 | 627.00 | 611.00 | 625.00 | 625.00 | 196,987 |
| 2023-01-30 | 625.00 | 632.00 | 616.00 | 617.50 | 617.50 | 123,814 |
| 2023-01-27 | 626.00 | 641.00 | 616.50 | 637.00 | 637.00 | 279,245 |
| 2023-01-26 | 601.00 | 620.00 | 601.00 | 616.00 | 616.00 | 152,959 |
| 2023-01-25 | 603.00 | 605.00 | 584.50 | 602.00 | 602.00 | 268,057 |
| 2023-01-24 | 621.00 | 625.50 | 602.50 | 608.50 | 608.50 | 385,588 |
| 2023-01-23 | 624.50 | 627.50 | 602.50 | 622.00 | 622.00 | 208,980 |
| 2023-01-20 | 582.00 | 616.00 | 582.00 | 612.50 | 612.50 | 531,440 |
| 2023-01-19 | 556.00 | 577.00 | 540.00 | 575.00 | 575.00 | 133,405 |
| 2023-01-18 | 579.00 | 579.00 | 546.00 | 558.00 | 558.00 | 701,539 |
| 2023-01-17 | 574.00 | 575.00 | 561.50 | 574.00 | 574.00 | 436,577 |
| 2023-01-16 | 564.50 | 582.00 | 557.00 | 575.00 | 575.00 | 67,749 |
| 2023-01-13 | 540.00 | 555.00 | 533.50 | 554.00 | 554.00 | 313,126 |
| 2023-01-12 | 531.00 | 544.00 | 526.00 | 541.00 | 541.00 | 142,752 |
| 2023-01-11 | 507.00 | 531.00 | 505.00 | 530.50 | 530.50 | 133,039 |
| 2023-01-10 | 500.00 | 512.50 | 492.50 | 507.00 | 507.00 | 100,300 |
| 2023-01-09 | 519.00 | 523.50 | 505.00 | 510.00 | 510.00 | 252,857 |
| 2023-01-06 | 509.50 | 518.00 | 499.00 | 512.50 | 512.50 | 113,655 |
| 2023-01-05 | 520.00 | 521.50 | 506.00 | 507.00 | 507.00 | 112,392 |
| 2023-01-04 | 535.00 | 538.50 | 514.00 | 514.00 | 514.00 | 239,685 |
| 2023-01-03 | 530.50 | 539.00 | 515.50 | 530.00 | 530.00 | 172,465 |
| 2023-01-02 | 524.00 | 545.00 | 518.00 | 525.00 | 525.00 | 41,555 |
| 2022-12-30 | 523.00 | 532.00 | 494.00 | 516.50 | 516.50 | 68,088 |
| 2022-12-29 | 519.00 | 524.00 | 510.00 | 520.00 | 520.00 | 65,335 |
| 2022-12-28 | 506.00 | 524.00 | 506.00 | 516.00 | 516.00 | 96,019 |
| 2022-12-27 | 525.00 | 526.00 | 506.00 | 507.00 | 507.00 | 93,739 |
| 2022-12-26 | 520.00 | 529.50 | 511.00 | 520.00 | 520.00 | 45,715 |
| 2022-12-23 | 509.00 | 519.50 | 500.00 | 516.00 | 516.00 | 161,799 |
| 2022-12-22 | 516.00 | 516.00 | 499.50 | 505.00 | 505.00 | 102,028 |
| 2022-12-21 | 506.00 | 522.50 | 505.00 | 517.00 | 517.00 | 247,035 |
| 2022-12-20 | 512.00 | 512.50 | 500.00 | 503.50 | 503.50 | 14,195 |
| 2022-12-19 | 526.00 | 526.00 | 508.00 | 510.00 | 510.00 | 143,634 |
| 2022-12-16 | 523.00 | 525.00 | 510.00 | 513.50 | 513.50 | 49,686 |
| 2022-12-15 | 538.50 | 538.50 | 514.50 | 521.00 | 521.00 | 46,110 |
| 2022-12-14 | 551.00 | 556.00 | 535.50 | 547.00 | 547.00 | 139,989 |
| 2022-12-13 | 545.00 | 568.00 | 543.00 | 548.00 | 548.00 | 116,959 |
| 2022-12-12 | 556.00 | 556.00 | 526.50 | 532.00 | 532.00 | 72,699 |
| 2022-12-07 | 578.00 | 579.00 | 550.50 | 555.00 | 555.00 | 87,216 |
| 2022-12-06 | 572.00 | 575.00 | 564.50 | 569.50 | 569.50 | 99,160 |
| 2022-12-05 | 565.00 | 573.00 | 555.00 | 568.00 | 568.00 | 188,559 |
| 2022-12-02 | 558.00 | 569.00 | 550.00 | 568.50 | 568.50 | 92,557 |
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.