Alphabet Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	55.930	55.930	53.000	55.220	54.893	50,521
2023-09-01	56.640	56.640	55.320	55.550	55.221	197,127
2023-08-31	55.390	56.740	55.390	56.440	56.106	91,621
2023-08-30	54.560	55.270	54.330	55.060	54.734	62,500
2023-08-29	53.480	55.280	53.480	54.560	54.237	120,105
2023-08-28	53.070	54.050	53.070	53.200	52.885	159,225
2023-08-25	52.800	53.000	51.840	52.500	52.189	244,727
2023-08-24	54.500	54.550	52.800	52.800	52.487	98,200
2023-08-23	53.490	54.340	53.270	53.540	53.223	115,569
2023-08-22	53.100	53.490	52.970	53.150	52.835	59,268
2023-08-21	52.890	53.380	52.620	53.100	52.786	78,150
2023-08-18	53.130	53.730	52.320	52.780	52.467	88,857
2023-08-17	53.610	54.710	53.300	53.730	53.412	119,460
2023-08-16	53.780	54.000	52.950	53.310	52.994	102,153
2023-08-15	54.220	54.600	53.740	53.780	53.461	75,942
2023-08-14	52.910	54.260	52.910	54.230	53.909	99,942
2023-08-11	52.680	53.040	52.260	53.000	52.686	64,936
2023-08-10	52.990	53.400	52.440	52.680	52.368	89,462
2023-08-09	53.800	53.860	52.720	52.880	52.567	83,144
2023-08-08	53.580	53.790	53.120	53.790	53.471	71,643
2023-08-07	52.380	53.840	52.380	53.580	53.263	136,860
2023-08-04	52.610	53.190	51.860	51.930	51.622	109,097
2023-08-03	51.620	52.590	51.620	52.410	52.100	129,264
2023-08-02	51.760	52.110	51.150	51.480	51.175	92,572
2023-08-01	52.250	52.790	52.040	52.300	51.990	640,816
2023-07-31	52.440	52.710	52.040	52.040	51.732	311,316
2023-07-28	51.350	52.750	51.310	52.110	51.801	271,504
2023-07-27	51.400	52.430	51.050	51.340	51.036	724,574
2023-07-26	51.340	51.620	50.590	51.000	50.698	154,565
2023-07-25	48.220	51.340	47.720	51.340	51.036	367,573
2023-07-24	47.900	48.870	47.720	47.720	47.437	73,527
2023-07-21	47.830	48.170	47.230	47.460	47.179	52,303
2023-07-20	48.950	49.400	47.330	47.610	47.328	121,124
2023-07-19	49.620	49.980	48.680	48.950	48.660	151,527
2023-07-18	49.800	50.020	49.200	49.730	49.435	49,956
2023-07-17	50.310	51.290	49.830	49.840	49.545	102,399
2023-07-14	49.810	50.740	49.570	49.950	49.654	169,120
2023-07-13	48.220	50.090	48.210	49.700	49.406	117,510
2023-07-12	47.890	48.140	47.360	47.520	47.239	72,675
2023-07-11	47.550	47.890	47.130	47.270	46.990	61,813
2023-07-10	48.300	48.300	47.090	47.220	46.940	89,331
2023-07-07	49.170	49.190	48.420	48.470	48.183	40,142
2023-07-06	49.080	49.350	48.300	49.170	48.879	74,383
2023-07-05	48.100	49.590	48.070	49.180	48.889	175,793
2023-07-04	47.780	48.340	47.700	48.100	47.815	46,518
2023-07-03	47.790	47.930	47.300	47.600	47.318	58,861
2023-06-30	48.370	48.660	47.760	47.790	47.507	89,296
2023-06-29	48.500	48.610	47.940	48.010	47.726	93,339
2023-06-28	47.260	48.670	47.260	48.550	48.262	108,457
2023-06-27	47.010	47.580	46.080	47.250	46.970	99,838
2023-06-26	48.520	48.520	46.990	47.090	46.811	136,382
2023-06-23	48.730	48.860	48.160	48.570	48.282	121,077
2023-06-22	47.680	48.900	47.300	48.840	48.551	102,669
2023-06-21	49.200	49.200	47.700	47.770	47.487	162,606
2023-06-20	48.980	49.730	48.790	49.200	48.909	197,439
2023-06-19	49.530	49.530	48.670	48.900	48.610	51,738
2023-06-16	50.130	50.820	49.640	50.000	49.704	175,020
2023-06-15	49.440	50.210	49.170	50.120	49.823	113,526
2023-06-14	50.090	50.100	49.040	49.700	49.406	57,411
2023-06-13	50.110	50.530	49.910	50.170	49.873	69,989

← NewerPage 14 of 21 · 1,247 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.