Alphabet Inc Class A CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-01 | 562.50 | 572.00 | 561.00 | 567.50 | 567.50 | 100,243 |
| 2022-11-30 | 527.00 | 558.00 | 525.50 | 555.00 | 555.00 | 41,358 |
| 2022-11-29 | 535.50 | 540.00 | 521.50 | 526.00 | 526.00 | 54,665 |
| 2022-11-28 | 555.00 | 555.00 | 530.00 | 534.00 | 534.00 | 79,784 |
| 2022-11-25 | 560.50 | 560.50 | 547.00 | 558.00 | 558.00 | 55,731 |
| 2022-11-24 | 550.00 | 565.00 | 543.00 | 563.00 | 563.00 | 12,395 |
| 2022-11-23 | 555.00 | 565.50 | 541.00 | 557.00 | 557.00 | 45,501 |
| 2022-11-22 | 558.00 | 560.00 | 533.00 | 555.50 | 555.50 | 85,643 |
| 2022-11-18 | 563.50 | 575.00 | 548.00 | 557.00 | 557.00 | 98,351 |
| 2022-11-17 | 549.00 | 570.00 | 537.50 | 563.50 | 563.50 | 86,962 |
| 2022-11-16 | 543.00 | 557.50 | 531.00 | 554.50 | 554.50 | 78,915 |
| 2022-11-15 | 520.00 | 544.00 | 520.00 | 539.00 | 539.00 | 166,115 |
| 2022-11-14 | 501.00 | 518.00 | 501.00 | 515.00 | 515.00 | 90,046 |
| 2022-11-11 | 504.00 | 519.00 | 483.50 | 516.00 | 516.00 | 162,366 |
| 2022-11-10 | 480.00 | 500.00 | 473.50 | 498.00 | 498.00 | 150,660 |
| 2022-11-09 | 468.50 | 470.00 | 457.50 | 464.00 | 464.00 | 142,461 |
| 2022-11-08 | 469.00 | 472.50 | 459.00 | 466.00 | 466.00 | 85,026 |
| 2022-11-07 | 458.00 | 465.50 | 450.00 | 465.00 | 465.00 | 128,880 |
| 2022-11-04 | 442.00 | 457.00 | 442.00 | 455.50 | 455.50 | 130,065 |
| 2022-11-03 | 455.00 | 455.00 | 440.00 | 441.00 | 441.00 | 199,372 |
| 2022-11-02 | 475.00 | 476.00 | 455.50 | 456.50 | 456.50 | 170,401 |
| 2022-11-01 | 504.00 | 504.00 | 473.50 | 475.00 | 475.00 | 113,167 |
| 2022-10-31 | 505.50 | 507.00 | 496.50 | 501.00 | 501.00 | 70,007 |
| 2022-10-28 | 494.00 | 511.00 | 485.00 | 509.50 | 509.50 | 138,673 |
| 2022-10-27 | 491.00 | 498.00 | 482.50 | 489.50 | 489.50 | 144,360 |
| 2022-10-26 | 515.00 | 518.00 | 499.00 | 503.00 | 503.00 | 349,189 |
| 2022-10-25 | 540.50 | 554.50 | 539.00 | 553.00 | 553.00 | 172,925 |
| 2022-10-24 | 525.00 | 540.00 | 522.00 | 539.00 | 539.00 | 42,732 |
| 2022-10-21 | 525.00 | 533.00 | 515.00 | 530.50 | 530.50 | 37,717 |
| 2022-10-20 | 524.00 | 534.50 | 519.50 | 525.00 | 525.00 | 31,915 |
| 2022-10-19 | 527.00 | 530.00 | 515.50 | 517.50 | 517.50 | 34,823 |
| 2022-10-18 | 539.00 | 541.50 | 521.00 | 529.00 | 529.00 | 63,958 |
| 2022-10-17 | 540.00 | 542.50 | 526.00 | 532.50 | 532.50 | 58,214 |
| 2022-10-14 | 536.50 | 538.50 | 519.50 | 524.00 | 524.00 | 22,469 |
| 2022-10-13 | 514.50 | 540.00 | 508.00 | 536.00 | 536.00 | 106,580 |
| 2022-10-12 | 512.50 | 530.00 | 510.00 | 515.50 | 515.50 | 125,210 |
| 2022-10-11 | 520.50 | 524.50 | 506.00 | 509.00 | 509.00 | 188,779 |
| 2022-10-06 | 548.00 | 548.00 | 532.50 | 535.50 | 535.50 | 30,136 |
| 2022-10-05 | 535.50 | 548.00 | 525.50 | 545.50 | 545.50 | 115,915 |
| 2022-10-04 | 530.00 | 544.50 | 525.00 | 541.00 | 541.00 | 158,522 |
| 2022-10-03 | 515.50 | 531.00 | 513.50 | 525.00 | 525.00 | 105,517 |
| 2022-09-30 | 508.50 | 525.00 | 508.50 | 513.50 | 513.50 | 47,693 |
| 2022-09-29 | 521.50 | 522.00 | 505.00 | 513.00 | 513.00 | 46,928 |
| 2022-09-28 | 517.50 | 533.00 | 509.50 | 531.00 | 531.00 | 93,030 |
| 2022-09-27 | 528.00 | 530.00 | 504.50 | 519.00 | 519.00 | 94,416 |
| 2022-09-26 | 532.00 | 543.00 | 519.50 | 527.50 | 527.50 | 63,698 |
| 2022-09-23 | 542.00 | 544.50 | 522.00 | 531.00 | 531.00 | 63,736 |
| 2022-09-22 | 525.00 | 548.00 | 525.00 | 546.00 | 546.00 | 44,103 |
| 2022-09-21 | 530.00 | 542.00 | 523.00 | 527.00 | 527.00 | 73,864 |
| 2022-09-20 | 538.50 | 540.00 | 521.50 | 527.50 | 527.50 | 80,802 |
| 2022-09-19 | 534.50 | 544.00 | 522.50 | 543.00 | 543.00 | 117,545 |
| 2022-09-16 | 522.00 | 538.00 | 519.50 | 532.50 | 532.50 | 149,177 |
| 2022-09-15 | 516.00 | 529.00 | 507.00 | 523.00 | 523.00 | 53,046 |
| 2022-09-14 | 509.50 | 515.50 | 501.00 | 514.00 | 514.00 | 106,970 |
| 2022-09-13 | 520.50 | 520.50 | 503.50 | 506.50 | 506.50 | 113,487 |
| 2022-09-12 | 540.00 | 544.00 | 531.00 | 538.50 | 538.50 | 99,085 |
| 2022-09-09 | 533.00 | 542.00 | 533.00 | 538.50 | 538.50 | 83,020 |
| 2022-09-08 | 533.50 | 536.00 | 526.00 | 530.00 | 530.00 | 87,189 |
| 2022-09-07 | 523.00 | 537.50 | 523.00 | 535.50 | 535.50 | 86,383 |
| 2022-09-06 | 530.50 | 531.00 | 517.50 | 524.00 | 524.00 | 64,880 |
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.