Alphabet Inc Class A CEDEAR historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 8,810.00 | 8,960.00 | 8,510.00 | 8,730.00 | 8,730.00 | 211,632 |
| 2026-01-28 | 8,720.00 | 8,795.00 | 8,645.00 | 8,745.00 | 8,745.00 | 187,619 |
| 2026-01-27 | 8,800.00 | 8,855.00 | 8,715.00 | 8,745.00 | 8,745.00 | 270,576 |
| 2026-01-26 | 8,600.00 | 8,785.00 | 8,485.00 | 8,760.00 | 8,760.00 | 196,482 |
| 2026-01-23 | 8,620.00 | 8,705.00 | 8,520.00 | 8,605.00 | 8,605.00 | 196,315 |
| 2026-01-22 | 8,650.00 | 8,850.00 | 8,570.00 | 8,620.00 | 8,620.00 | 199,568 |
| 2026-01-21 | 8,350.00 | 8,715.00 | 8,325.00 | 8,620.00 | 8,620.00 | 461,157 |
| 2026-01-20 | 8,490.00 | 8,570.00 | 8,345.00 | 8,470.00 | 8,470.00 | 203,167 |
| 2026-01-19 | 8,655.00 | 8,850.00 | 8,505.00 | 8,550.00 | 8,550.00 | 71,875 |
| 2026-01-16 | 8,700.00 | 8,775.00 | 8,580.00 | 8,655.00 | 8,655.00 | 205,975 |
| 2026-01-15 | 8,800.00 | 8,970.00 | 8,640.00 | 8,670.00 | 8,670.00 | 230,997 |
| 2026-01-14 | 8,880.00 | 8,895.00 | 8,700.00 | 8,800.00 | 8,800.00 | 260,224 |
| 2026-01-13 | 8,740.00 | 8,985.00 | 8,740.00 | 8,885.00 | 8,885.00 | 237,240 |
| 2026-01-12 | 8,680.00 | 8,785.00 | 8,565.00 | 8,735.00 | 8,735.00 | 200,911 |
| 2026-01-09 | 8,595.00 | 8,775.00 | 8,595.00 | 8,720.00 | 8,720.00 | 212,070 |
| 2026-01-08 | 8,650.00 | 8,720.00 | 8,500.00 | 8,570.00 | 8,570.00 | 206,926 |
| 2026-01-07 | 8,350.00 | 8,625.00 | 8,315.00 | 8,515.00 | 8,515.00 | 309,698 |
| 2026-01-06 | 8,600.00 | 8,600.00 | 8,245.00 | 8,320.00 | 8,320.00 | 227,912 |
| 2026-01-05 | 8,400.00 | 8,465.00 | 8,315.00 | 8,390.00 | 8,390.00 | 337,403 |
| 2026-01-02 | 8,240.00 | 8,550.00 | 8,230.00 | 8,370.00 | 8,370.00 | 262,959 |
| 2026-01-01 | 8,235.00 | 8,235.00 | 8,235.00 | 8,235.00 | 8,235.00 | 0 |
| 2025-12-31 | 8,235.00 | 8,235.00 | 8,235.00 | 8,235.00 | 8,235.00 | 0 |
| 2025-12-30 | 8,330.00 | 8,400.00 | 8,205.00 | 8,235.00 | 8,235.00 | 160,221 |
| 2025-12-29 | 8,300.00 | 8,320.00 | 8,175.00 | 8,255.00 | 8,255.00 | 198,389 |
| 2025-12-26 | 8,315.00 | 8,450.00 | 8,020.00 | 8,270.00 | 8,270.00 | 124,632 |
| 2025-12-25 | 8,265.00 | 8,265.00 | 8,265.00 | 8,265.00 | 8,265.00 | 0 |
| 2025-12-24 | 8,210.00 | 8,375.00 | 8,210.00 | 8,265.00 | 8,265.00 | 45,836 |
| 2025-12-23 | 8,300.00 | 8,390.00 | 8,210.00 | 8,290.00 | 8,290.00 | 253,962 |
| 2025-12-22 | 8,190.00 | 8,320.00 | 8,120.00 | 8,240.00 | 8,240.00 | 184,368 |
| 2025-12-19 | 8,160.00 | 8,160.00 | 8,000.00 | 8,120.00 | 8,120.00 | 197,371 |
| 2025-12-18 | 8,000.00 | 8,155.00 | 7,980.00 | 8,045.00 | 8,045.00 | 249,701 |
| 2025-12-17 | 8,150.00 | 8,230.00 | 7,920.00 | 7,955.00 | 7,955.00 | 453,485 |
| 2025-12-16 | 8,100.00 | 8,250.00 | 8,035.00 | 8,105.00 | 8,105.00 | 125,339 |
| 2025-12-15 | 8,100.00 | 8,140.00 | 7,970.00 | 8,100.00 | 8,100.00 | 159,926 |
| 2025-12-12 | 8,120.00 | 8,180.00 | 7,940.00 | 8,070.00 | 8,070.00 | 152,797 |
| 2025-12-11 | 8,315.00 | 8,315.00 | 8,005.00 | 8,120.00 | 8,120.00 | 190,607 |
| 2025-12-10 | 8,295.00 | 8,295.00 | 8,145.00 | 8,275.00 | 8,275.00 | 165,839 |
| 2025-12-09 | 8,345.00 | 8,345.00 | 8,035.00 | 8,230.00 | 8,230.00 | 208,125 |
| 2025-12-08 | 8,325.00 | 8,325.00 | 8,325.00 | 8,325.00 | 8,325.00 | 0 |
| 2025-12-05 | 8,235.00 | 8,375.00 | 8,205.00 | 8,325.00 | 8,325.00 | 148,876 |
| 2025-12-04 | 8,340.00 | 8,400.00 | 8,170.00 | 8,245.00 | 8,245.00 | 229,328 |
| 2025-12-03 | 8,300.00 | 8,390.00 | 8,205.00 | 8,335.00 | 8,335.00 | 22,951 |
| 2025-12-02 | 8,280.00 | 8,355.00 | 8,225.00 | 8,295.00 | 8,295.00 | 222,230 |
| 2025-12-01 | 8,375.00 | 8,375.00 | 8,145.00 | 8,260.00 | 8,260.00 | 64,450 |
| 2025-11-28 | 8,500.00 | 8,650.00 | 8,280.00 | 8,375.00 | 8,375.00 | 209,039 |
| 2025-11-27 | 8,440.00 | 8,595.00 | 8,390.00 | 8,440.00 | 8,440.00 | 57,399 |
| 2025-11-26 | 8,490.00 | 8,630.00 | 8,325.00 | 8,435.00 | 8,435.00 | 359,391 |
| 2025-11-25 | 8,510.00 | 8,650.00 | 8,295.00 | 8,470.00 | 8,470.00 | 678,090 |
| 2025-11-24 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 0 |
| 2025-11-21 | 7,525.00 | 7,870.00 | 7,510.00 | 7,800.00 | 7,800.00 | 163,058 |
| 2025-11-20 | 7,605.00 | 7,830.00 | 7,455.00 | 7,500.00 | 7,500.00 | 488,293 |
| 2025-11-19 | 7,295.00 | 7,665.00 | 7,200.00 | 7,460.00 | 7,460.00 | 478,090 |
| 2025-11-18 | 7,245.00 | 7,450.00 | 7,070.00 | 7,285.00 | 7,285.00 | 260,819 |
| 2025-11-17 | 7,155.00 | 7,520.00 | 7,155.00 | 7,260.00 | 7,260.00 | 352,414 |
| 2025-11-14 | 7,070.00 | 7,145.00 | 6,715.00 | 7,105.00 | 7,105.00 | 215,010 |
| 2025-11-13 | 7,260.00 | 7,260.00 | 7,020.00 | 7,120.00 | 7,120.00 | 312,692 |
| 2025-11-12 | 7,400.00 | 7,460.00 | 7,150.00 | 7,260.00 | 7,260.00 | 205,046 |
| 2025-11-11 | 7,380.00 | 7,415.00 | 7,300.00 | 7,380.00 | 7,380.00 | 96,193 |
| 2025-11-10 | 7,120.00 | 7,400.00 | 7,120.00 | 7,385.00 | 7,385.00 | 319,833 |
| 2025-11-07 | 7,340.00 | 7,360.00 | 7,040.00 | 7,080.00 | 7,080.00 | 365,819 |
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.