Alphabet Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	56.270	57.650	56.270	57.500	57.159	120,843
2024-02-28	57.010	57.060	56.040	56.260	55.927	286,731
2024-02-27	57.420	57.530	56.460	57.170	56.831	157,707
2024-02-26	59.300	59.500	57.010	57.010	56.672	467,271
2024-02-23	59.620	60.160	59.550	59.700	59.346	87,967
2024-02-22	59.460	60.000	58.880	59.610	59.257	263,083
2024-02-21	57.780	58.780	57.560	58.410	58.064	186,386
2024-02-20	58.120	58.440	57.280	58.000	57.656	107,276
2024-02-19	58.290	58.620	57.740	57.810	57.468	26,205
2024-02-16	59.210	59.450	57.940	58.290	57.945	185,176
2024-02-15	59.700	59.700	58.150	59.010	58.660	209,681
2024-02-14	59.920	60.800	59.720	60.800	60.440	54,092
2024-02-09	60.910	61.740	60.680	61.710	61.345	141,298
2024-02-08	60.400	60.900	60.070	60.300	59.943	225,124
2024-02-07	59.600	60.260	59.500	60.150	59.794	62,027
2024-02-06	59.790	60.250	59.150	59.290	58.939	55,823
2024-02-05	59.380	60.740	59.380	59.510	59.158	220,016
2024-02-02	58.340	59.370	56.380	59.370	59.018	461,273
2024-02-01	58.620	58.800	57.640	57.860	57.517	99,215
2024-01-31	59.320	59.480	57.810	57.810	57.468	236,602
2024-01-30	62.850	63.500	60.080	60.080	59.724	194,665
2024-01-29	62.420	63.310	62.190	62.850	62.478	94,170
2024-01-26	62.340	62.500	61.900	62.100	61.732	209,669
2024-01-25	61.500	62.770	61.300	62.450	62.080	114,929
2024-01-24	60.820	61.430	60.620	60.750	60.390	68,658
2024-01-23	60.650	61.090	60.210	60.820	60.460	33,367
2024-01-22	60.580	61.200	60.320	60.710	60.350	92,368
2024-01-19	59.200	60.180	59.190	60.040	59.684	110,466
2024-01-18	58.450	59.350	58.450	59.160	58.810	80,683
2024-01-17	58.500	58.500	57.260	57.930	57.587	100,550
2024-01-16	57.890	58.840	57.760	58.310	57.965	74,063
2024-01-15	57.640	58.270	57.170	57.540	57.199	49,795
2024-01-12	57.420	57.950	57.190	57.640	57.299	68,585
2024-01-11	57.850	58.830	57.200	57.780	57.438	302,985
2024-01-10	57.560	58.370	57.230	58.140	57.796	221,941
2024-01-09	56.110	57.750	56.110	57.600	57.259	84,908
2024-01-08	55.540	56.430	55.260	56.110	55.778	91,091
2024-01-05	55.870	55.930	54.940	55.310	54.982	61,562
2024-01-04	56.840	57.130	55.580	55.580	55.251	85,811
2024-01-03	56.440	57.210	56.100	56.840	56.503	59,059
2024-01-02	56.280	56.850	55.610	56.850	56.513	66,006
2023-12-28	56.960	56.980	56.290	56.290	55.957	36,519
2023-12-27	56.870	57.200	56.290	56.440	56.106	51,731
2023-12-26	57.240	57.550	56.730	56.870	56.533	46,115
2023-12-22	57.000	57.520	56.950	57.240	56.901	112,348
2023-12-21	56.830	57.270	56.490	57.000	56.662	46,196
2023-12-20	55.800	57.580	55.800	57.130	56.792	170,628
2023-12-19	55.460	55.720	55.130	55.200	54.873	60,414
2023-12-18	54.550	56.370	54.340	55.600	55.271	107,684
2023-12-15	54.100	54.800	53.940	54.400	54.078	89,517
2023-12-14	54.200	54.550	53.060	53.710	53.392	208,598
2023-12-13	54.860	55.430	54.040	54.040	53.720	129,316
2023-12-12	54.600	54.900	54.180	54.680	54.356	197,717
2023-12-11	55.060	55.290	54.350	55.250	54.923	69,550
2023-12-08	55.730	55.800	54.990	55.380	55.052	100,305
2023-12-07	54.080	56.640	54.080	56.020	55.688	147,194
2023-12-06	53.620	53.830	53.000	53.000	52.686	23,718
2023-12-05	53.090	54.510	52.910	53.620	53.302	70,328
2023-12-04	53.360	53.450	52.550	53.090	52.776	72,410
2023-12-01	54.200	54.440	53.220	53.360	53.044	82,338

← NewerPage 12 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.