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
2024-11-143,550.003,560.003,440.003,475.003,475.00347,806
2024-11-133,635.003,635.003,550.003,570.003,570.00243,116
2024-11-123,595.003,640.003,550.003,630.003,630.00210,846
2024-11-113,560.003,610.003,390.003,595.003,595.00281,116
2024-11-083,615.003,650.003,520.003,560.003,560.00283,106
2024-11-073,550.003,625.003,550.003,620.003,620.00340,659
2024-11-063,535.003,580.003,500.003,545.003,545.00416,518
2024-11-053,510.003,510.003,425.003,445.003,445.00411,789
2024-11-043,460.003,550.003,395.003,440.003,440.00376,264
2024-11-013,445.003,485.003,385.003,465.003,465.00209,401
2024-10-313,485.003,520.003,385.003,420.003,420.00625,694
2024-10-303,560.003,625.003,465.003,475.003,475.001,919,182
2024-10-293,335.003,405.003,335.003,395.003,395.001,037,173
2024-10-283,320.003,385.003,280.003,330.003,330.00617,156
2024-10-253,320.003,375.003,310.003,325.003,325.00377,758
2024-10-243,330.003,340.003,290.003,320.003,320.00243,579
2024-10-233,380.003,395.003,320.003,330.003,330.00144,056
2024-10-223,420.003,430.003,370.003,400.003,400.00263,410
2024-10-213,445.003,445.003,350.003,380.003,380.00180,396
2024-10-183,365.003,400.003,350.003,375.003,375.00481,463
2024-10-173,395.003,400.003,345.003,360.003,360.00286,636
2024-10-163,370.003,400.003,330.003,390.003,390.00219,267
2024-10-153,360.003,420.003,340.003,370.003,370.00297,804
2024-10-143,310.003,375.003,310.003,370.003,370.00327,396
2024-10-103,335.003,370.003,285.003,295.003,295.00252,024
2024-10-093,405.003,405.003,290.003,325.003,325.00447,923
2024-10-083,430.003,465.003,405.003,440.003,440.00185,435
2024-10-073,540.003,540.003,425.003,430.003,430.00286,675
2024-10-043,555.003,585.003,505.003,545.003,545.00587,231
2024-10-033,545.003,545.003,500.003,525.003,525.00301,867
2024-10-023,580.003,580.003,530.003,550.003,550.00305,503
2024-10-013,560.003,610.003,520.003,595.003,595.00351,217
2024-09-303,475.003,550.003,450.003,540.003,540.00346,402
2024-09-273,470.003,540.003,455.003,475.003,475.00314,357
2024-09-263,450.003,475.003,430.003,445.003,445.00217,831
2024-09-253,425.003,445.003,400.003,425.003,425.00207,888
2024-09-243,455.003,455.003,385.003,430.003,430.00310,891
2024-09-233,490.003,490.003,420.003,425.003,425.00506,041
2024-09-203,465.003,475.003,390.003,445.003,445.00802,448
2024-09-193,450.003,475.003,415.003,420.003,420.001,402,143
2024-09-183,455.003,455.003,380.003,400.003,400.00393,547
2024-09-173,405.003,455.003,395.003,415.003,415.00769,370
2024-09-163,440.003,495.003,360.003,395.003,395.00681,131
2024-09-133,435.003,440.003,370.003,400.003,400.00506,444
2024-09-123,340.003,365.003,300.003,355.003,355.00779,355
2024-09-113,250.003,275.003,170.003,260.003,260.00503,185
2024-09-103,220.003,245.003,180.003,225.003,225.00670,645
2024-09-093,340.003,340.003,155.003,185.003,185.00583,536
2024-09-063,460.003,460.003,275.003,290.003,290.00486,593
2024-09-053,510.003,550.003,430.003,445.003,445.00255,151
2024-09-043,535.003,575.003,490.003,505.003,505.00296,620
2024-09-033,645.003,645.003,525.003,535.003,535.00336,375
2024-09-023,655.003,745.003,620.003,680.003,680.0077,515
2024-08-303,600.003,660.003,565.003,655.003,655.00141,128
2024-08-293,660.003,715.003,565.003,600.003,600.00259,263
2024-08-283,665.003,665.003,610.003,630.003,630.00139,745
2024-08-273,710.003,725.003,675.003,680.003,680.00111,124
2024-08-263,710.003,710.003,650.003,700.003,700.00101,371
2024-08-233,625.003,700.003,625.003,685.003,685.0086,443
2024-08-223,740.003,745.003,625.003,645.003,645.00268,852
← NewerPage 9 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.