Alphabet Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	55.440	55.860	53.880	54.170	53.849	100,404
2023-11-29	56.020	56.450	55.030	55.440	55.112	235,224
2023-11-28	55.640	55.700	55.110	55.700	55.370	49,539
2023-11-27	55.600	56.300	55.290	56.170	55.837	301,135
2023-11-24	56.310	56.630	55.600	55.600	55.271	116,169
2023-11-23	56.800	56.850	56.080	56.270	55.937	24,905
2023-11-22	55.670	56.800	55.670	56.440	56.106	126,257
2023-11-21	55.550	56.050	55.140	55.660	55.330	125,508
2023-11-20	55.000	55.250	54.230	55.250	54.923	181,993
2023-11-17	55.430	55.610	54.540	55.100	54.774	85,541
2023-11-16	54.710	55.650	54.340	55.430	55.102	85,031
2023-11-14	54.000	54.950	53.820	54.000	53.680	97,542
2023-11-13	54.200	54.460	53.890	53.890	53.571	103,665
2023-11-10	53.460	54.300	53.150	54.200	53.879	61,782
2023-11-09	54.340	54.340	53.460	53.460	53.143	56,128
2023-11-08	53.290	54.340	53.210	54.340	54.018	77,170
2023-11-07	53.250	53.500	52.760	53.110	52.795	66,014
2023-11-06	52.600	53.260	52.590	53.260	52.945	40,908
2023-11-03	52.250	52.830	52.100	52.590	52.279	63,923
2023-11-01	52.320	52.550	51.840	52.110	51.801	92,330
2023-10-31	52.250	52.800	51.640	51.920	51.612	107,057
2023-10-30	51.080	52.660	50.980	52.160	51.851	119,362
2023-10-27	51.140	51.140	49.520	51.040	50.738	247,536
2023-10-26	51.430	51.820	50.640	51.150	50.847	174,678
2023-10-25	54.070	54.260	52.150	52.150	51.841	465,836
2023-10-24	57.990	58.030	54.500	54.500	54.177	216,088
2023-10-23	56.660	57.540	56.150	57.250	56.911	316,758
2023-10-20	58.120	58.120	56.740	57.000	56.662	38,369
2023-10-19	58.450	58.850	57.850	57.940	57.597	59,829
2023-10-18	58.440	59.230	57.860	58.150	57.806	24,852
2023-10-17	58.350	58.550	57.880	58.450	58.104	45,884
2023-10-16	58.200	58.790	58.190	58.350	58.004	58,733
2023-10-13	58.230	58.980	57.800	58.200	57.855	41,190
2023-10-11	58.030	59.380	58.030	59.140	58.790	53,235
2023-10-10	59.010	59.070	58.170	58.170	57.825	49,248
2023-10-09	58.750	59.410	58.370	59.010	58.660	46,984
2023-10-06	57.900	59.340	57.000	59.250	58.899	73,563
2023-10-05	57.950	58.340	57.550	58.050	57.706	55,926
2023-10-04	56.880	58.160	56.880	57.950	57.607	64,939
2023-10-03	56.590	57.030	56.200	56.700	56.364	88,114
2023-10-02	55.360	56.730	54.840	56.600	56.265	86,389
2023-09-29	55.600	55.970	54.520	54.810	54.485	48,403
2023-09-28	54.760	55.960	54.630	55.600	55.271	138,164
2023-09-27	53.650	55.090	53.630	54.660	54.336	89,814
2023-09-26	53.960	53.970	52.730	53.320	53.004	78,885
2023-09-25	53.450	54.390	53.340	54.390	54.068	32,549
2023-09-22	53.530	54.090	53.200	53.460	53.143	47,189
2023-09-21	54.180	54.230	53.310	53.500	53.183	112,812
2023-09-20	55.960	56.000	54.300	54.360	54.038	74,973
2023-09-19	55.840	56.040	55.310	55.970	55.639	26,471
2023-09-18	55.350	56.250	55.150	55.850	55.519	63,481
2023-09-15	56.010	56.010	55.330	55.620	55.291	92,798
2023-09-14	55.930	56.310	55.430	56.010	55.678	88,599
2023-09-13	55.740	55.990	54.960	55.990	55.658	72,941
2023-09-12	56.200	56.460	55.730	55.880	55.549	66,105
2023-09-11	56.070	56.570	55.860	56.350	56.016	152,220
2023-09-08	56.040	56.670	55.960	56.460	56.126	58,203
2023-09-06	56.450	56.690	55.410	55.850	55.519	193,213
2023-09-05	55.800	56.560	55.770	56.140	55.807	85,765
2023-09-04	55.930	55.930	53.000	55.220	54.893	50,521

← NewerPage 13 of 21 · 1,246 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.