Alphabet Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	75.550	76.880	74.800	76.500	76.047	69,627
2024-05-24	74.620	75.700	74.550	75.550	75.103	136,628
2024-05-23	75.680	76.230	74.380	74.640	74.198	68,898
2024-05-22	75.760	76.020	75.150	75.940	75.490	54,473
2024-05-21	75.130	75.900	74.730	75.790	75.341	219,636
2024-05-20	75.270	76.160	75.080	75.770	75.321	76,500
2024-05-17	74.540	75.140	74.270	75.080	74.635	80,625
2024-05-16	73.600	74.910	73.600	74.540	74.099	191,344
2024-05-15	73.500	74.150	73.010	73.810	73.373	388,955
2024-05-14	72.310	73.220	72.030	72.970	72.538	160,416
2024-05-13	70.650	72.550	70.160	72.470	72.041	134,728
2024-05-10	72.110	72.940	71.470	72.580	72.150	316,495
2024-05-09	72.340	73.450	72.340	73.010	72.578	145,628
2024-05-08	72.010	72.270	71.790	72.030	71.603	146,735
2024-05-07	71.000	72.510	70.870	72.170	71.743	278,701
2024-05-06	70.920	71.200	70.190	70.900	70.480	118,983
2024-05-03	71.200	71.200	69.140	70.840	70.420	239,384
2024-05-02	70.640	71.020	70.060	70.930	70.510	478,640
2024-04-30	70.860	72.300	70.740	70.990	70.570	255,321
2024-04-29	72.500	72.500	70.430	70.740	70.321	270,063
2024-04-26	74.350	74.590	72.350	73.160	72.727	1,093,015
2024-04-25	65.750	74.250	65.040	74.250	73.810	359,460
2024-04-24	67.800	68.500	67.520	67.800	67.398	225,447
2024-04-23	67.470	68.200	67.470	67.530	67.130	59,269
2024-04-22	66.830	67.950	66.600	67.280	66.882	298,335
2024-04-19	68.200	68.340	66.240	66.830	66.434	83,139
2024-04-18	67.950	68.820	67.610	68.480	68.074	61,955
2024-04-17	67.900	68.500	67.740	68.100	67.697	292,680
2024-04-16	67.160	68.200	67.160	67.900	67.498	70,810
2024-04-15	68.360	68.890	66.760	66.760	66.365	115,900
2024-04-12	67.690	68.550	67.230	67.550	67.150	377,584
2024-04-11	66.370	67.840	66.120	67.840	67.438	119,707
2024-04-10	65.350	66.360	65.280	66.110	65.718	455,323
2024-04-09	65.200	66.190	64.790	65.350	64.963	556,526
2024-04-08	64.740	65.240	64.270	64.730	64.347	112,025
2024-04-05	63.000	64.780	62.820	64.610	64.227	78,955
2024-04-04	64.770	64.770	63.480	63.550	63.174	134,646
2024-04-03	65.240	65.650	64.700	64.980	64.595	98,801
2024-04-02	64.720	65.310	64.020	65.080	64.695	102,583
2024-04-01	63.400	65.680	63.070	65.500	65.112	220,184
2024-03-28	62.750	63.220	62.430	62.810	62.438	41,956
2024-03-27	62.880	63.120	61.870	62.510	62.140	61,822
2024-03-26	62.160	63.330	62.100	62.700	62.329	207,197
2024-03-25	62.500	62.760	61.320	62.100	61.732	239,199
2024-03-22	61.390	63.100	61.390	63.040	62.667	152,328
2024-03-21	61.860	63.200	60.880	61.200	60.838	98,478
2024-03-20	61.660	62.150	61.110	61.550	61.185	96,100
2024-03-19	62.140	62.490	61.110	61.660	61.295	88,845
2024-03-18	61.800	63.310	61.610	61.700	61.335	292,279
2024-03-15	59.500	59.590	58.250	58.680	58.332	93,212
2024-03-14	58.120	59.700	57.970	59.430	59.078	213,267
2024-03-13	57.350	58.500	57.310	57.850	57.507	129,847
2024-03-12	56.960	57.890	56.520	57.450	57.110	220,174
2024-03-11	56.470	57.530	56.340	57.000	56.662	187,329
2024-03-08	55.500	57.210	55.500	56.640	56.305	253,215
2024-03-07	54.010	55.470	54.010	55.450	55.122	254,607
2024-03-06	54.950	55.000	53.800	53.900	53.581	111,163
2024-03-05	54.810	54.940	53.830	54.610	54.287	494,473
2024-03-04	56.400	56.400	54.320	55.100	54.774	418,768
2024-03-01	57.420	57.450	56.410	56.410	56.076	223,349

← NewerPage 11 of 21 · 1,250 trading daysOlder →

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.