Alphabet Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	50.000	50.260	49.580	50.000	49.704	60,325
2023-06-09	50.200	50.510	49.000	49.620	49.326	118,951
2023-06-07	52.240	52.730	50.100	50.100	49.803	183,832
2023-06-06	51.720	52.470	51.720	52.020	51.712	107,657
2023-06-02	51.000	52.050	50.700	51.490	51.185	126,471
2023-06-01	51.800	52.250	51.270	51.500	51.195	110,488
2023-05-31	51.880	52.600	51.660	51.900	51.593	62,202
2023-05-30	52.870	53.160	51.270	51.880	51.573	103,345
2023-05-29	52.050	52.050	51.370	51.700	51.394	24,475
2023-05-26	51.600	52.150	51.230	51.650	51.344	130,786
2023-05-25	51.900	52.180	50.910	51.720	51.414	96,168
2023-05-24	50.130	50.240	49.500	49.790	49.495	60,792
2023-05-23	51.750	51.750	50.550	50.790	50.489	122,422
2023-05-22	51.100	52.300	50.910	51.650	51.344	116,354
2023-05-19	51.320	52.450	50.760	51.100	50.797	120,540
2023-05-18	49.900	51.020	49.860	50.810	50.509	94,112
2023-05-17	49.330	49.960	48.950	49.560	49.266	97,052
2023-05-16	47.500	49.640	47.500	49.250	48.958	144,137
2023-05-15	47.520	48.660	47.270	47.490	47.209	73,558
2023-05-12	47.910	48.400	47.610	48.170	47.885	111,501
2023-05-11	47.210	48.770	47.210	47.950	47.666	494,460
2023-05-10	44.740	46.590	44.420	46.200	45.926	168,501
2023-05-09	45.200	45.920	44.560	44.740	44.475	71,044
2023-05-08	43.200	45.060	43.200	44.920	44.654	88,826
2023-05-05	43.650	43.960	43.110	43.460	43.203	61,223
2023-05-04	43.790	44.080	43.510	43.650	43.391	63,123
2023-05-03	44.210	44.600	43.830	43.830	43.570	137,720
2023-05-02	44.650	44.820	43.530	44.020	43.759	148,577
2023-04-28	44.700	44.940	43.850	44.420	44.157	128,986
2023-04-27	43.420	45.060	43.280	44.650	44.386	131,695
2023-04-26	44.200	44.870	43.330	43.570	43.312	195,942
2023-04-25	44.390	45.240	43.920	45.240	44.972	433,851
2023-04-24	44.520	45.000	44.200	44.340	44.077	160,029
2023-04-20	43.950	44.590	43.700	44.180	43.918	150,257
2023-04-19	43.310	44.260	43.310	44.000	43.739	124,998
2023-04-18	43.710	44.200	43.150	43.170	42.914	156,700
2023-04-17	43.190	43.650	42.730	43.520	43.262	141,616
2023-04-14	43.700	44.610	43.570	44.420	44.157	66,796
2023-04-13	43.200	44.170	43.120	43.990	43.729	282,934
2023-04-12	43.980	44.200	42.870	42.870	42.616	83,716
2023-04-11	44.760	44.760	43.540	43.900	43.640	67,920
2023-04-10	45.470	45.500	44.500	44.810	44.545	82,046
2023-04-06	44.100	45.980	44.090	45.470	45.201	323,062
2023-04-05	44.450	44.660	43.590	43.830	43.570	106,475
2023-04-04	44.100	44.580	43.930	44.170	43.908	73,522
2023-04-03	43.500	44.030	43.100	43.850	43.590	86,827
2023-03-31	42.700	43.780	42.620	43.680	43.421	282,259
2023-03-30	43.250	43.250	42.350	42.700	42.447	230,065
2023-03-29	44.050	44.200	43.200	43.300	43.044	103,134
2023-03-28	44.120	44.120	42.910	43.320	43.063	232,406
2023-03-27	45.960	45.960	44.370	44.400	44.137	143,255
2023-03-24	46.680	46.680	45.600	46.240	45.966	455,542
2023-03-23	45.400	46.710	45.370	46.350	46.075	187,865
2023-03-22	45.460	46.490	45.070	45.070	44.803	155,880
2023-03-21	44.060	45.900	44.060	45.650	45.380	144,026
2023-03-20	44.350	44.400	43.650	44.060	43.799	119,585
2023-03-17	43.530	45.010	43.400	44.720	44.455	266,238
2023-03-16	42.400	44.210	42.020	43.670	43.411	209,118
2023-03-15	40.720	42.740	40.640	42.290	42.040	174,119
2023-03-14	40.200	41.140	40.200	40.930	40.688	157,940

← NewerPage 15 of 21 · 1,251 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.