Alphabet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 75.820 | 76.970 | 75.820 | 76.550 | 76.156 | 182,113 |
| 2024-08-19 | 75.010 | 75.320 | 74.210 | 75.270 | 74.883 | 241,044 |
| 2024-08-16 | 73.180 | 75.370 | 72.720 | 74.600 | 74.217 | 338,278 |
| 2024-08-15 | 73.200 | 73.980 | 72.700 | 73.720 | 73.341 | 125,592 |
| 2024-08-14 | 74.010 | 74.270 | 71.580 | 73.010 | 72.635 | 654,439 |
| 2024-08-13 | 74.640 | 75.400 | 74.520 | 75.020 | 74.634 | 289,541 |
| 2024-08-12 | 75.000 | 75.470 | 74.270 | 74.360 | 73.978 | 252,855 |
| 2024-08-09 | 73.230 | 75.300 | 73.020 | 75.300 | 74.913 | 253,294 |
| 2024-08-08 | 75.370 | 76.440 | 75.150 | 75.560 | 75.172 | 204,233 |
| 2024-08-07 | 75.350 | 76.200 | 74.250 | 74.260 | 73.878 | 342,896 |
| 2024-08-06 | 75.690 | 75.700 | 73.960 | 74.530 | 74.147 | 700,382 |
| 2024-08-05 | 75.910 | 79.010 | 74.520 | 76.510 | 76.117 | 765,002 |
| 2024-08-02 | 79.990 | 80.500 | 78.450 | 79.000 | 78.594 | 239,099 |
| 2024-08-01 | 81.300 | 81.900 | 80.040 | 80.300 | 79.887 | 287,791 |
| 2024-07-31 | 81.510 | 82.090 | 80.200 | 80.670 | 80.255 | 192,567 |
| 2024-07-30 | 80.100 | 81.060 | 79.260 | 79.790 | 79.380 | 122,907 |
| 2024-07-29 | 79.390 | 80.110 | 79.080 | 79.720 | 79.310 | 147,796 |
| 2024-07-26 | 78.250 | 79.230 | 77.150 | 78.600 | 78.196 | 270,529 |
| 2024-07-25 | 81.160 | 81.450 | 79.000 | 79.000 | 78.594 | 464,288 |
| 2024-07-24 | 81.880 | 82.710 | 80.810 | 81.640 | 81.220 | 607,107 |
| 2024-07-23 | 84.970 | 85.630 | 84.340 | 85.210 | 84.772 | 301,563 |
| 2024-07-22 | 83.590 | 84.920 | 83.470 | 84.590 | 84.155 | 148,482 |
| 2024-07-19 | 82.870 | 83.140 | 82.370 | 83.090 | 82.663 | 67,540 |
| 2024-07-18 | 83.920 | 84.430 | 81.600 | 82.390 | 81.966 | 179,247 |
| 2024-07-17 | 83.230 | 83.650 | 81.900 | 82.500 | 82.076 | 330,620 |
| 2024-07-16 | 84.970 | 85.060 | 82.960 | 83.380 | 82.951 | 128,648 |
| 2024-07-15 | 83.900 | 85.590 | 83.800 | 84.530 | 84.095 | 217,487 |
| 2024-07-12 | 84.090 | 84.850 | 82.930 | 82.930 | 82.504 | 245,094 |
| 2024-07-11 | 86.180 | 86.200 | 83.800 | 84.820 | 84.384 | 219,300 |
| 2024-07-10 | 85.100 | 86.560 | 84.650 | 86.000 | 85.558 | 412,281 |
| 2024-07-09 | 86.300 | 86.800 | 85.190 | 85.190 | 84.752 | 104,932 |
| 2024-07-08 | 86.450 | 87.140 | 85.840 | 86.340 | 85.896 | 156,754 |
| 2024-07-05 | 85.680 | 87.400 | 85.140 | 86.900 | 86.453 | 211,572 |
| 2024-07-04 | 85.780 | 87.500 | 85.310 | 85.500 | 85.060 | 49,840 |
| 2024-07-03 | 86.750 | 86.750 | 85.440 | 86.380 | 85.936 | 191,402 |
| 2024-07-02 | 86.180 | 87.880 | 85.650 | 87.150 | 86.702 | 240,140 |
| 2024-07-01 | 85.500 | 86.220 | 84.180 | 86.220 | 85.777 | 294,498 |
| 2024-06-28 | 84.800 | 86.050 | 84.700 | 85.290 | 84.852 | 316,896 |
| 2024-06-27 | 84.500 | 85.760 | 84.200 | 85.020 | 84.583 | 355,506 |
| 2024-06-26 | 83.900 | 84.790 | 83.650 | 84.330 | 83.896 | 119,752 |
| 2024-06-25 | 80.970 | 83.900 | 80.850 | 83.900 | 83.469 | 142,839 |
| 2024-06-24 | 81.180 | 81.330 | 80.160 | 80.640 | 80.225 | 167,304 |
| 2024-06-21 | 80.250 | 82.190 | 79.960 | 81.520 | 81.101 | 185,057 |
| 2024-06-20 | 79.100 | 80.330 | 78.920 | 80.330 | 79.917 | 175,838 |
| 2024-06-19 | 79.400 | 80.510 | 79.200 | 79.590 | 79.181 | 46,833 |
| 2024-06-18 | 80.230 | 80.310 | 78.670 | 79.140 | 78.733 | 133,396 |
| 2024-06-17 | 79.200 | 80.570 | 78.840 | 80.400 | 79.987 | 116,849 |
| 2024-06-14 | 78.080 | 79.330 | 77.980 | 79.000 | 78.594 | 180,293 |
| 2024-06-13 | 79.790 | 79.860 | 78.470 | 78.470 | 78.067 | 151,406 |
| 2024-06-12 | 79.300 | 81.140 | 79.090 | 80.080 | 79.668 | 609,538 |
| 2024-06-11 | 78.350 | 78.960 | 77.530 | 78.940 | 78.534 | 623,854 |
| 2024-06-10 | 77.670 | 79.000 | 77.390 | 78.350 | 77.947 | 119,690 |
| 2024-06-07 | 77.780 | 78.200 | 77.290 | 77.510 | 77.112 | 148,823 |
| 2024-06-06 | 77.570 | 78.010 | 77.010 | 77.460 | 77.062 | 87,185 |
| 2024-06-05 | 76.870 | 77.900 | 76.610 | 77.510 | 77.051 | 167,021 |
| 2024-06-04 | 75.720 | 76.510 | 75.550 | 76.360 | 75.908 | 195,728 |
| 2024-06-03 | 75.580 | 76.570 | 74.740 | 75.390 | 74.943 | 213,474 |
| 2024-05-31 | 75.350 | 75.600 | 74.000 | 75.600 | 75.152 | 322,238 |
| 2024-05-29 | 75.750 | 76.840 | 75.560 | 76.600 | 76.146 | 124,541 |
| 2024-05-28 | 74.860 | 75.950 | 74.400 | 75.640 | 75.192 | 334,846 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 0.0630 USD |
| 2026-03-05 | 0.0616 USD |
| 2025-12-04 | 0.0645 USD |
| 2025-09-04 | 0.0628 USD |
| 2025-06-05 | 0.0648 USD |
| 2025-03-06 | 0.0641 USD |
| 2024-12-05 | 0.0695 USD |
| 2024-09-05 | 0.0620 USD |
| 2024-06-06 | 0.0610 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.