Alphabet Inc Class A CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 9,000.00 | 9,000.00 | 8,585.00 | 8,720.00 | 8,720.00 | 3,128,553 |
| 2026-07-22 | 9,450.00 | 9,495.00 | 9,275.00 | 9,335.00 | 9,335.00 | 615,494 |
| 2026-07-21 | 9,545.00 | 9,545.00 | 9,410.00 | 9,430.00 | 9,430.00 | 267,567 |
| 2026-07-20 | 9,505.00 | 9,775.00 | 9,505.00 | 9,570.00 | 9,570.00 | 233,276 |
| 2026-07-17 | 9,415.00 | 9,475.00 | 9,230.00 | 9,420.00 | 9,420.00 | 330,610 |
| 2026-07-16 | 10,050.00 | 10,130.00 | 9,530.00 | 9,580.00 | 9,580.00 | 430,337 |
| 2026-07-15 | 9,680.00 | 10,090.00 | 9,660.00 | 10,010.00 | 10,010.00 | 375,210 |
| 2026-07-14 | 9,500.00 | 9,700.00 | 9,460.00 | 9,655.00 | 9,655.00 | 222,738 |
| 2026-07-13 | 9,635.00 | 9,725.00 | 9,525.00 | 9,545.00 | 9,545.00 | 276,276 |
| 2026-07-10 | 9,715.00 | 9,715.00 | 9,515.00 | 9,645.00 | 9,645.00 | 79,366 |
| 2026-07-09 | 9,835.00 | 9,835.00 | 9,835.00 | 9,835.00 | 9,835.00 | 0 |
| 2026-07-08 | 9,980.00 | 9,980.00 | 9,735.00 | 9,835.00 | 9,835.00 | 151,769 |
| 2026-07-07 | 9,970.00 | 10,120.00 | 9,920.00 | 9,980.00 | 9,980.00 | 174,556 |
| 2026-07-06 | 9,870.00 | 9,870.00 | 9,870.00 | 9,870.00 | 9,870.00 | 290,716 |
| 2026-07-03 | 9,850.00 | 9,900.00 | 9,515.00 | 9,870.00 | 9,870.00 | 72,178 |
| 2026-07-02 | 9,800.00 | 9,905.00 | 9,595.00 | 9,805.00 | 9,805.00 | 303,674 |
| 2026-07-01 | 9,700.00 | 9,870.00 | 9,660.00 | 9,785.00 | 9,785.00 | 301,056 |
| 2026-06-30 | 9,530.00 | 9,685.00 | 9,400.00 | 9,650.00 | 9,650.00 | 303,854 |
| 2026-06-29 | 9,020.00 | 9,510.00 | 9,020.00 | 9,455.00 | 9,455.00 | 284,667 |
| 2026-06-26 | 9,105.00 | 9,220.00 | 8,900.00 | 9,015.00 | 9,015.00 | 283,668 |
| 2026-06-25 | 9,105.00 | 9,215.00 | 8,970.00 | 9,140.00 | 9,140.00 | 250,349 |
| 2026-06-24 | 9,280.00 | 9,475.00 | 9,155.00 | 9,230.00 | 9,230.00 | 384,280 |
| 2026-06-23 | 9,105.00 | 9,340.00 | 8,975.00 | 9,310.00 | 9,310.00 | 224,878 |
| 2026-06-22 | 9,420.00 | 9,425.00 | 8,985.00 | 9,210.00 | 9,210.00 | 605,671 |
| 2026-06-19 | 9,645.00 | 9,800.00 | 9,500.00 | 9,675.00 | 9,675.00 | 65,779 |
| 2026-06-18 | 9,615.00 | 9,645.00 | 9,315.00 | 9,610.00 | 9,610.00 | 258,586 |
| 2026-06-17 | 9,620.00 | 9,650.00 | 9,375.00 | 9,445.00 | 9,445.00 | 221,898 |
| 2026-06-16 | 9,500.00 | 9,700.00 | 9,445.00 | 9,660.00 | 9,660.00 | 274,870 |
| 2026-06-15 | 9,290.00 | 9,290.00 | 9,290.00 | 9,290.00 | 9,290.00 | 0 |
| 2026-06-12 | 9,410.00 | 9,485.00 | 9,180.00 | 9,290.00 | 9,290.00 | 300,419 |
| 2026-06-11 | 9,315.00 | 9,315.00 | 8,900.00 | 9,225.00 | 9,225.00 | 446,545 |
| 2026-06-10 | 9,510.00 | 9,600.00 | 9,240.00 | 9,280.00 | 9,280.00 | 189,183 |
| 2026-06-09 | 9,575.00 | 9,765.00 | 9,355.00 | 9,520.00 | 9,520.00 | 249,548 |
| 2026-06-08 | 9,575.00 | 9,600.00 | 9,435.00 | 9,545.00 | 9,545.00 | 346,810 |
| 2026-06-05 | 9,595.00 | 9,745.00 | 9,490.00 | 9,575.00 | 9,575.00 | 362,137 |
| 2026-06-04 | 9,435.00 | 9,750.00 | 9,435.00 | 9,715.00 | 9,715.00 | 307,746 |
| 2026-06-03 | 9,465.00 | 9,530.00 | 9,320.00 | 9,390.00 | 9,390.00 | 367,095 |
| 2026-06-02 | 9,750.00 | 9,750.00 | 9,250.00 | 9,395.00 | 9,395.00 | 654,825 |
| 2026-06-01 | 9,670.00 | 9,750.00 | 9,570.00 | 9,720.00 | 9,720.00 | 354,832 |
| 2026-05-29 | 9,865.00 | 9,880.00 | 9,700.00 | 9,745.00 | 9,745.00 | 346,924 |
| 2026-05-28 | 9,975.00 | 10,050.00 | 9,845.00 | 10,010.00 | 10,010.00 | 233,598 |
| 2026-05-27 | 9,965.00 | 10,080.00 | 9,915.00 | 9,960.00 | 9,960.00 | 171,290 |
| 2026-05-26 | 9,880.00 | 9,990.00 | 9,800.00 | 9,960.00 | 9,960.00 | 180,107 |
| 2026-05-25 | 9,805.00 | 9,805.00 | 9,805.00 | 9,805.00 | 9,805.00 | 0 |
| 2026-05-22 | 9,845.00 | 9,940.00 | 9,780.00 | 9,805.00 | 9,805.00 | 141,393 |
| 2026-05-21 | 9,930.00 | 10,020.00 | 9,790.00 | 9,870.00 | 9,870.00 | 236,090 |
| 2026-05-20 | 10,040.00 | 10,120.00 | 9,825.00 | 9,945.00 | 9,945.00 | 244,859 |
| 2026-05-19 | 10,200.00 | 10,200.00 | 9,875.00 | 9,950.00 | 9,950.00 | 299,466 |
| 2026-05-18 | 10,170.00 | 10,480.00 | 10,040.00 | 10,140.00 | 10,140.00 | 260,133 |
| 2026-05-15 | 10,160.00 | 10,270.00 | 10,050.00 | 10,150.00 | 10,150.00 | 182,780 |
| 2026-05-14 | 10,220.00 | 10,310.00 | 10,120.00 | 10,220.00 | 10,220.00 | 337,702 |
| 2026-05-13 | 9,885.00 | 10,330.00 | 9,755.00 | 10,280.00 | 10,280.00 | 251,387 |
| 2026-05-12 | 9,985.00 | 9,985.00 | 9,750.00 | 9,835.00 | 9,835.00 | 249,686 |
| 2026-05-11 | 10,260.00 | 10,260.00 | 9,885.00 | 9,900.00 | 9,900.00 | 262,870 |
| 2026-05-08 | 10,200.00 | 10,320.00 | 10,150.00 | 10,260.00 | 10,260.00 | 206,135 |
| 2026-05-07 | 10,150.00 | 10,200.00 | 10,040.00 | 10,160.00 | 10,160.00 | 190,361 |
| 2026-05-06 | 10,000.00 | 10,210.00 | 9,985.00 | 10,160.00 | 10,160.00 | 490,665 |
| 2026-05-05 | 9,950.00 | 10,100.00 | 9,845.00 | 9,925.00 | 9,925.00 | 232,007 |
| 2026-05-04 | 9,915.00 | 10,000.00 | 9,765.00 | 9,865.00 | 9,865.00 | 351,028 |
| 2026-05-01 | 9,875.00 | 9,875.00 | 9,875.00 | 9,875.00 | 9,875.00 | 0 |
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.