Alphabet Inc Class A CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-08 | 432.50 | 450.93 | 432.50 | 440.63 | 440.63 | 152,440 |
| 2022-03-07 | 450.00 | 459.00 | 435.00 | 436.28 | 436.28 | 222,360 |
| 2022-03-04 | 464.38 | 467.03 | 450.18 | 455.90 | 455.90 | 44,160 |
| 2022-03-03 | 472.50 | 477.75 | 463.00 | 467.55 | 467.55 | 58,920 |
| 2022-03-02 | 464.15 | 472.18 | 461.70 | 469.25 | 469.25 | 57,320 |
| 2022-02-25 | 460.73 | 475.33 | 458.50 | 461.25 | 461.25 | 184,800 |
| 2022-02-24 | 439.93 | 461.05 | 426.25 | 460.08 | 460.08 | 198,620 |
| 2022-02-23 | 452.55 | 460.58 | 447.90 | 449.98 | 449.98 | 323,740 |
| 2022-02-22 | 457.55 | 470.25 | 446.68 | 451.63 | 451.63 | 235,500 |
| 2022-02-21 | 460.00 | 462.45 | 430.93 | 448.93 | 448.93 | 30,120 |
| 2022-02-18 | 490.00 | 490.00 | 467.00 | 469.25 | 469.25 | 247,160 |
| 2022-02-17 | 500.00 | 500.00 | 483.75 | 485.28 | 485.28 | 200,980 |
| 2022-02-16 | 502.80 | 502.80 | 492.90 | 499.10 | 499.10 | 198,280 |
| 2022-02-15 | 502.48 | 509.48 | 498.20 | 499.50 | 499.50 | 185,920 |
| 2022-02-14 | 500.00 | 503.75 | 488.75 | 497.43 | 497.43 | 193,040 |
| 2022-02-11 | 519.95 | 520.20 | 495.20 | 496.78 | 496.78 | 209,280 |
| 2022-02-10 | 520.28 | 521.20 | 508.30 | 515.68 | 515.68 | 160,540 |
| 2022-02-09 | 528.63 | 528.63 | 516.63 | 519.73 | 519.73 | 166,260 |
| 2022-02-08 | 535.00 | 535.80 | 512.70 | 514.68 | 514.68 | 179,980 |
| 2022-02-07 | 546.45 | 553.73 | 525.38 | 531.33 | 531.33 | 134,060 |
| 2022-02-04 | 550.00 | 550.00 | 538.00 | 544.93 | 544.93 | 70,020 |
| 2022-02-03 | 565.00 | 568.35 | 545.50 | 549.73 | 549.73 | 98,780 |
| 2022-02-02 | 555.30 | 581.38 | 553.93 | 562.58 | 562.58 | 215,440 |
| 2022-02-01 | 520.00 | 532.85 | 520.00 | 525.58 | 525.58 | 262,280 |
| 2022-01-31 | 514.75 | 523.75 | 512.75 | 518.43 | 518.43 | 102,880 |
| 2022-01-28 | 517.68 | 517.68 | 493.80 | 511.88 | 511.88 | 40,960 |
| 2022-01-27 | 517.50 | 534.80 | 517.50 | 522.83 | 522.83 | 115,320 |
| 2022-01-26 | 508.95 | 525.15 | 506.08 | 513.28 | 513.28 | 92,280 |
| 2022-01-25 | 510.60 | 510.60 | 496.50 | 508.95 | 508.95 | 127,480 |
| 2022-01-24 | 489.50 | 502.50 | 484.83 | 498.13 | 498.13 | 111,260 |
| 2022-01-21 | 511.23 | 519.85 | 498.50 | 510.73 | 510.73 | 54,560 |
| 2022-01-20 | 507.50 | 520.40 | 498.35 | 516.25 | 516.25 | 122,760 |
| 2022-01-19 | 499.95 | 507.50 | 492.95 | 506.60 | 506.60 | 121,920 |
| 2022-01-18 | 501.00 | 503.80 | 492.40 | 499.78 | 499.78 | 127,100 |
| 2022-01-17 | 502.50 | 509.50 | 489.68 | 504.68 | 504.68 | 14,820 |
| 2022-01-14 | 501.53 | 507.40 | 489.63 | 502.48 | 502.48 | 142,000 |
| 2022-01-13 | 516.75 | 517.58 | 499.35 | 501.28 | 501.28 | 53,120 |
| 2022-01-12 | 512.80 | 518.18 | 510.30 | 514.30 | 514.30 | 63,320 |
| 2022-01-11 | 514.75 | 517.50 | 503.50 | 508.63 | 508.63 | 98,800 |
| 2022-01-10 | 499.20 | 512.00 | 475.00 | 509.40 | 509.40 | 255,180 |
| 2022-01-07 | 504.78 | 509.25 | 492.50 | 499.28 | 499.28 | 84,960 |
| 2022-01-06 | 500.00 | 509.40 | 489.88 | 502.65 | 502.65 | 119,900 |
| 2022-01-05 | 510.50 | 515.00 | 498.13 | 500.05 | 500.05 | 117,280 |
| 2022-01-04 | 517.50 | 522.73 | 507.50 | 510.50 | 510.50 | 98,660 |
| 2022-01-03 | 510.90 | 516.85 | 505.45 | 515.85 | 515.85 | 102,420 |
| 2021-12-30 | 516.95 | 516.95 | 507.00 | 510.90 | 510.90 | 49,240 |
| 2021-12-29 | 500.00 | 513.98 | 500.00 | 506.75 | 506.75 | 74,760 |
| 2021-12-28 | 512.50 | 512.50 | 500.00 | 503.58 | 503.58 | 87,220 |
| 2021-12-27 | 525.00 | 525.00 | 505.00 | 507.88 | 507.88 | 81,060 |
| 2021-12-23 | 536.25 | 540.95 | 516.00 | 517.85 | 517.85 | 106,580 |
| 2021-12-22 | 515.00 | 528.65 | 512.25 | 524.65 | 524.65 | 88,460 |
| 2021-12-21 | 512.95 | 518.00 | 504.48 | 516.90 | 516.90 | 72,440 |
| 2021-12-20 | 507.20 | 507.20 | 495.00 | 504.23 | 504.23 | 57,480 |
| 2021-12-17 | 502.70 | 509.20 | 496.40 | 507.30 | 507.30 | 52,220 |
| 2021-12-16 | 507.75 | 513.73 | 500.25 | 502.80 | 502.80 | 74,720 |
| 2021-12-15 | 502.30 | 509.98 | 486.58 | 497.78 | 497.78 | 97,640 |
| 2021-12-14 | 517.00 | 517.00 | 497.88 | 501.25 | 501.25 | 109,520 |
| 2021-12-13 | 533.75 | 543.03 | 509.95 | 516.93 | 516.93 | 65,920 |
| 2021-12-10 | 537.20 | 541.00 | 530.63 | 533.40 | 533.40 | 51,820 |
| 2021-12-09 | 551.00 | 556.93 | 535.50 | 537.23 | 537.23 | 86,680 |
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.