Alphabet Inc Class A CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-07 | 420.63 | 429.45 | 420.18 | 425.20 | 425.20 | 75,900 |
| 2022-06-06 | 427.85 | 431.00 | 407.50 | 421.55 | 421.55 | 30,680 |
| 2022-06-03 | 416.98 | 419.75 | 408.08 | 414.70 | 414.70 | 157,100 |
| 2022-06-02 | 413.78 | 430.00 | 413.78 | 424.70 | 424.70 | 47,380 |
| 2022-06-01 | 423.73 | 428.10 | 411.48 | 416.20 | 416.20 | 83,360 |
| 2022-05-31 | 411.35 | 421.78 | 410.00 | 415.68 | 415.68 | 131,160 |
| 2022-05-30 | 409.50 | 419.50 | 409.38 | 416.25 | 416.25 | 20,500 |
| 2022-05-27 | 405.58 | 412.98 | 405.50 | 410.28 | 410.28 | 102,500 |
| 2022-05-26 | 393.23 | 400.30 | 389.30 | 397.58 | 397.58 | 107,440 |
| 2022-05-24 | 385.00 | 391.00 | 375.00 | 389.23 | 389.23 | 191,620 |
| 2022-05-23 | 399.33 | 408.08 | 395.48 | 405.20 | 405.20 | 74,940 |
| 2022-05-20 | 407.25 | 407.25 | 384.43 | 395.60 | 395.60 | 93,380 |
| 2022-05-19 | 414.10 | 414.73 | 400.50 | 403.20 | 403.20 | 83,460 |
| 2022-05-17 | 426.50 | 426.80 | 418.40 | 424.25 | 424.25 | 48,920 |
| 2022-05-16 | 416.48 | 425.75 | 415.63 | 421.05 | 421.05 | 48,160 |
| 2022-05-13 | 412.95 | 429.25 | 412.95 | 425.43 | 425.43 | 70,300 |
| 2022-05-12 | 398.10 | 410.45 | 395.25 | 406.25 | 406.25 | 66,700 |
| 2022-05-11 | 412.98 | 415.78 | 406.50 | 409.08 | 409.08 | 72,240 |
| 2022-05-10 | 412.70 | 417.78 | 403.50 | 412.98 | 412.98 | 74,660 |
| 2022-05-09 | 410.40 | 414.48 | 400.73 | 403.10 | 403.10 | 72,340 |
| 2022-05-06 | 405.25 | 422.13 | 403.63 | 416.78 | 416.78 | 68,900 |
| 2022-05-05 | 425.93 | 425.93 | 409.53 | 414.68 | 414.68 | 186,900 |
| 2022-05-04 | 419.88 | 433.73 | 412.50 | 432.20 | 432.20 | 122,340 |
| 2022-05-03 | 424.00 | 427.43 | 418.00 | 419.88 | 419.88 | 59,880 |
| 2022-05-02 | 408.20 | 423.90 | 405.98 | 423.05 | 423.05 | 80,200 |
| 2022-04-29 | 421.10 | 421.10 | 405.20 | 408.20 | 408.20 | 83,080 |
| 2022-04-28 | 415.00 | 429.78 | 411.05 | 421.08 | 421.08 | 135,400 |
| 2022-04-27 | 432.03 | 432.85 | 410.75 | 413.78 | 413.78 | 240,320 |
| 2022-04-26 | 441.20 | 445.50 | 428.50 | 441.18 | 441.18 | 152,900 |
| 2022-04-25 | 435.00 | 447.00 | 430.95 | 445.03 | 445.03 | 121,680 |
| 2022-04-22 | 443.23 | 443.23 | 427.55 | 432.88 | 432.88 | 176,820 |
| 2022-04-21 | 435.00 | 439.48 | 432.95 | 438.18 | 438.18 | 78,760 |
| 2022-04-20 | 425.00 | 435.00 | 420.83 | 432.50 | 432.50 | 128,740 |
| 2022-04-19 | 424.95 | 429.35 | 418.83 | 428.70 | 428.70 | 61,660 |
| 2022-04-18 | 423.90 | 423.90 | 409.50 | 415.40 | 415.40 | 56,240 |
| 2022-04-13 | 420.00 | 429.25 | 420.00 | 428.33 | 428.33 | 59,000 |
| 2022-04-12 | 435.00 | 435.00 | 418.65 | 421.53 | 421.53 | 57,380 |
| 2022-04-11 | 437.65 | 437.70 | 423.38 | 425.23 | 425.23 | 85,660 |
| 2022-04-08 | 448.95 | 448.95 | 436.70 | 437.90 | 437.90 | 49,640 |
| 2022-04-07 | 445.00 | 450.53 | 440.98 | 449.03 | 449.03 | 37,520 |
| 2022-04-06 | 459.90 | 459.90 | 443.25 | 446.85 | 446.85 | 106,180 |
| 2022-04-05 | 467.00 | 474.10 | 458.85 | 460.05 | 460.05 | 78,080 |
| 2022-04-04 | 460.00 | 470.05 | 457.50 | 466.18 | 466.18 | 75,060 |
| 2022-04-01 | 461.25 | 464.45 | 453.83 | 456.28 | 456.28 | 71,320 |
| 2022-03-31 | 471.75 | 471.75 | 459.25 | 461.10 | 461.10 | 49,000 |
| 2022-03-30 | 471.00 | 475.00 | 470.23 | 471.75 | 471.75 | 40,580 |
| 2022-03-29 | 480.10 | 483.63 | 470.90 | 473.58 | 473.58 | 38,620 |
| 2022-03-28 | 489.00 | 493.68 | 477.55 | 478.43 | 478.43 | 13,000 |
| 2022-03-25 | 481.70 | 491.15 | 481.70 | 488.85 | 488.85 | 43,660 |
| 2022-03-23 | 482.75 | 483.48 | 478.50 | 479.43 | 479.43 | 53,980 |
| 2022-03-22 | 465.10 | 485.08 | 465.10 | 483.33 | 483.33 | 114,480 |
| 2022-03-21 | 458.53 | 463.40 | 455.10 | 462.65 | 462.65 | 45,260 |
| 2022-03-18 | 457.98 | 464.00 | 449.70 | 458.53 | 458.53 | 75,880 |
| 2022-03-17 | 457.50 | 457.55 | 445.00 | 451.53 | 451.53 | 127,780 |
| 2022-03-16 | 428.23 | 450.00 | 427.38 | 444.88 | 444.88 | 79,680 |
| 2022-03-15 | 410.00 | 429.50 | 407.90 | 419.93 | 419.93 | 66,700 |
| 2022-03-14 | 425.08 | 427.75 | 406.65 | 407.85 | 407.85 | 67,100 |
| 2022-03-11 | 436.30 | 445.00 | 427.60 | 429.10 | 429.10 | 27,700 |
| 2022-03-10 | 444.08 | 444.08 | 433.68 | 437.90 | 437.90 | 64,360 |
| 2022-03-09 | 446.05 | 452.65 | 442.90 | 446.03 | 446.03 | 36,460 |
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.