Alphabet Inc Class A CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-07 | 551.05 | 558.95 | 545.00 | 550.90 | 550.90 | 187,700 |
| 2021-12-06 | 538.63 | 545.00 | 535.65 | 544.45 | 544.45 | 42,460 |
| 2021-12-03 | 540.05 | 544.95 | 530.75 | 533.40 | 533.40 | 73,780 |
| 2021-12-02 | 535.68 | 544.95 | 526.68 | 540.00 | 540.00 | 48,920 |
| 2021-12-01 | 528.95 | 539.35 | 526.43 | 536.13 | 536.13 | 82,200 |
| 2021-11-30 | 533.23 | 535.00 | 525.03 | 528.98 | 528.98 | 73,680 |
| 2021-11-29 | 527.30 | 538.45 | 522.00 | 532.43 | 532.43 | 116,760 |
| 2021-11-26 | 548.13 | 549.95 | 514.08 | 525.55 | 525.55 | 73,320 |
| 2021-11-25 | 545.00 | 557.00 | 538.40 | 552.70 | 552.70 | 18,340 |
| 2021-11-24 | 543.40 | 549.95 | 540.00 | 545.20 | 545.20 | 63,080 |
| 2021-11-23 | 557.10 | 557.10 | 535.13 | 543.28 | 543.28 | 108,980 |
| 2021-11-19 | 559.95 | 559.95 | 551.00 | 556.23 | 556.23 | 68,220 |
| 2021-11-18 | 546.00 | 554.45 | 542.80 | 551.18 | 551.18 | 77,840 |
| 2021-11-17 | 545.00 | 547.73 | 539.50 | 545.73 | 545.73 | 46,900 |
| 2021-11-16 | 551.33 | 551.33 | 531.85 | 541.35 | 541.35 | 56,240 |
| 2021-11-15 | 557.50 | 559.45 | 532.53 | 536.48 | 536.48 | 76,000 |
| 2021-11-12 | 546.28 | 558.03 | 542.00 | 556.58 | 556.58 | 422,700 |
| 2021-11-11 | 540.00 | 553.10 | 532.50 | 541.20 | 541.20 | 339,500 |
| 2021-11-10 | 543.90 | 543.90 | 530.48 | 532.50 | 532.50 | 379,420 |
| 2021-11-09 | 557.75 | 565.35 | 540.73 | 543.93 | 543.93 | 441,900 |
| 2021-11-08 | 561.53 | 562.95 | 552.25 | 555.68 | 555.68 | 322,860 |
| 2021-11-05 | 552.50 | 562.00 | 551.10 | 557.88 | 557.88 | 324,900 |
| 2021-11-04 | 550.00 | 558.50 | 546.00 | 552.75 | 552.75 | 275,900 |
| 2021-11-03 | 554.98 | 554.98 | 538.13 | 543.25 | 543.25 | 212,260 |
| 2021-11-02 | 540.00 | 547.50 | 536.40 | 546.53 | 546.53 | 279,820 |
| 2021-11-01 | 530.00 | 537.15 | 520.18 | 532.45 | 532.45 | 302,480 |
| 2021-10-29 | 519.50 | 554.90 | 516.55 | 535.30 | 535.30 | 165,520 |
| 2021-10-28 | 509.98 | 518.95 | 505.00 | 517.75 | 517.75 | 103,740 |
| 2021-10-27 | 485.63 | 517.00 | 485.63 | 511.83 | 511.83 | 206,860 |
| 2021-10-26 | 476.55 | 483.75 | 476.55 | 483.05 | 483.05 | 111,360 |
| 2021-10-25 | 475.00 | 476.55 | 470.00 | 474.10 | 474.10 | 114,280 |
| 2021-10-22 | 481.93 | 481.93 | 468.75 | 476.00 | 476.00 | 282,980 |
| 2021-10-21 | 481.05 | 485.73 | 477.75 | 483.88 | 483.88 | 85,260 |
| 2021-10-20 | 484.50 | 486.73 | 477.95 | 479.95 | 479.95 | 80,600 |
| 2021-10-19 | 482.50 | 488.25 | 480.45 | 483.40 | 483.40 | 102,920 |
| 2021-10-18 | 474.25 | 480.63 | 470.45 | 480.40 | 480.40 | 221,220 |
| 2021-10-15 | 475.38 | 475.38 | 470.00 | 474.30 | 474.30 | 99,720 |
| 2021-10-14 | 460.05 | 472.90 | 460.05 | 472.25 | 472.25 | 424,060 |
← NewerPage 21 of 21 · 1,238 trading days
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.