Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← GOOGL.BA stock page

Alphabet Inc Class A CEDEAR historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-123,780.003,810.003,725.003,780.003,780.00208,237
2025-02-113,800.003,850.003,770.003,810.003,810.00250,628
2025-02-103,830.003,900.003,830.003,840.003,840.00207,469
2025-02-073,945.003,990.003,800.003,850.003,850.00471,998
2025-02-063,970.003,970.003,920.003,945.003,945.00323,655
2025-02-054,100.004,100.003,900.003,940.003,940.001,407,535
2025-02-044,145.004,260.004,145.004,235.004,235.00262,065
2025-02-034,150.004,180.004,065.004,145.004,145.00261,222
2025-01-314,095.004,195.004,095.004,160.004,160.00249,130
2025-01-304,005.004,100.003,980.004,070.004,070.00134,217
2025-01-293,950.004,000.003,915.003,985.003,985.00119,152
2025-01-283,875.003,965.003,865.003,950.003,950.00128,627
2025-01-273,900.003,985.003,855.003,865.003,865.00342,734
2025-01-244,035.004,095.003,895.004,045.004,045.00712,433
2025-01-234,030.004,110.003,990.004,025.004,025.00149,318
2025-01-224,060.004,120.004,050.004,060.004,060.00588,025
2025-01-214,100.004,155.004,050.004,070.004,070.00247,124
2025-01-204,090.004,140.004,025.004,095.004,095.0095,395
2025-01-173,975.004,060.003,975.004,020.004,020.00161,864
2025-01-164,025.004,025.003,905.003,975.003,975.0097,440
2025-01-153,910.004,035.003,910.004,015.004,015.00206,878
2025-01-143,925.003,950.003,865.003,890.003,890.00375,829
2025-01-133,955.003,955.003,855.003,910.003,910.00357,090
2025-01-103,915.004,030.003,900.003,960.003,960.00240,144
2025-01-094,000.004,050.003,950.004,000.004,000.00108,176
2025-01-084,050.004,050.003,940.003,990.003,990.00133,316
2025-01-074,015.004,115.003,980.004,020.004,020.00175,820
2025-01-064,000.004,040.003,910.004,015.004,015.00255,597
2025-01-033,835.003,935.003,835.003,910.003,910.00286,570
2025-01-023,940.003,985.003,795.003,835.003,835.00181,628
2024-12-303,925.003,985.003,600.003,935.003,935.00221,337
2024-12-274,050.004,050.003,870.003,930.003,930.00298,405
2024-12-263,950.004,025.003,930.004,015.004,015.00316,195
2024-12-243,940.004,005.003,930.003,960.003,960.00181,483
2024-12-233,870.003,940.003,825.003,930.003,930.00236,447
2024-12-203,700.003,870.003,615.003,850.003,850.00288,082
2024-12-193,820.003,925.003,745.003,765.003,765.00478,636
2024-12-183,930.004,000.003,810.003,820.003,820.00350,644
2024-12-173,785.003,940.003,775.003,885.003,885.00503,817
2024-12-163,580.003,815.003,580.003,785.003,785.00382,750
2024-12-133,550.003,605.003,515.003,585.003,585.00372,198
2024-12-123,550.003,620.003,540.003,580.003,580.00716,274
2024-12-113,450.003,620.003,405.003,540.003,540.00747,761
2024-12-103,315.003,435.003,315.003,415.003,415.00660,243
2024-12-093,205.003,245.003,190.003,215.003,215.00212,440
2024-12-063,240.003,285.003,205.003,225.003,225.00170,532
2024-12-053,330.003,355.003,245.003,250.003,250.00249,778
2024-12-043,255.003,340.003,235.003,330.003,330.00319,171
2024-12-033,225.003,265.003,215.003,255.003,255.00232,466
2024-12-023,200.003,250.003,190.003,240.003,240.00682,258
2024-11-293,260.003,275.003,175.003,230.003,230.00370,296
2024-11-283,250.003,290.003,200.003,260.003,260.0082,258
2024-11-273,245.003,250.003,205.003,225.003,225.00191,854
2024-11-263,195.003,245.003,170.003,235.003,235.00249,048
2024-11-253,170.003,215.003,165.003,205.003,205.00576,603
2024-11-223,185.003,205.003,140.003,155.003,155.00542,636
2024-11-213,330.003,340.003,125.003,195.003,195.00628,209
2024-11-203,450.003,470.003,310.003,340.003,340.00262,943
2024-11-193,355.003,430.003,335.003,410.003,410.00409,330
2024-11-153,480.003,485.003,330.003,355.003,355.00611,437
← NewerPage 8 of 21 · 1,237 trading daysOlder →

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.