Alphabet Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	39.450	40.470	39.260	40.110	39.872	324,172
2023-03-10	39.650	40.410	39.050	39.050	38.819	318,743
2023-03-09	40.230	40.800	39.520	39.650	39.415	159,459
2023-03-08	40.700	40.940	40.240	40.240	40.002	119,635
2023-03-07	40.870	41.250	40.410	40.720	40.479	305,435
2023-03-06	40.420	41.290	40.420	40.820	40.578	105,002
2023-03-03	39.750	40.670	39.750	40.420	40.181	170,705
2023-03-02	39.080	39.980	38.940	39.700	39.465	118,346
2023-03-01	39.220	39.430	38.830	39.170	38.938	552,032
2023-02-28	39.020	39.690	38.690	39.220	38.988	167,835
2023-02-27	38.700	39.030	38.680	38.780	38.550	755,115
2023-02-24	38.740	38.840	38.330	38.440	38.212	5,215,504
2023-02-23	39.360	39.750	38.450	38.740	38.511	438,215
2023-02-22	40.180	40.180	39.310	39.310	39.077	126,186
2023-02-17	41.490	41.500	40.210	40.680	40.439	142,325
2023-02-16	42.200	42.640	41.440	41.490	41.244	136,750
2023-02-15	41.050	42.230	40.740	42.110	41.861	293,686
2023-02-14	40.650	41.050	39.790	41.050	40.807	230,781
2023-02-13	41.210	41.360	40.470	40.500	40.260	200,748
2023-02-10	41.500	42.250	40.970	41.190	40.946	572,845
2023-02-08	46.020	46.040	42.700	42.900	42.646	854,495
2023-02-07	44.410	46.800	44.270	46.450	46.175	283,907
2023-02-06	44.740	44.990	43.960	43.960	43.700	220,821
2023-02-03	44.050	46.050	43.650	44.740	44.475	499,492
2023-02-02	43.760	45.360	43.300	44.970	44.704	456,258
2023-02-01	41.650	42.530	41.350	42.310	42.059	242,702
2023-01-31	41.500	41.810	40.920	41.650	41.403	111,233
2023-01-30	41.470	41.770	40.940	41.530	41.284	142,992
2023-01-27	41.010	42.740	40.940	42.200	41.950	237,014
2023-01-26	40.810	41.300	40.400	41.010	40.767	239,805
2023-01-25	41.120	41.240	39.680	40.090	39.853	404,966
2023-01-24	42.780	42.850	41.680	41.750	41.503	177,362
2023-01-23	42.320	43.280	42.160	43.050	42.795	289,826
2023-01-20	41.720	42.660	41.280	42.310	42.059	319,233
2023-01-19	39.080	40.460	39.000	40.100	39.863	465,005
2023-01-18	38.810	39.520	38.680	39.400	39.167	186,590
2023-01-17	39.050	39.360	38.400	38.810	38.580	850,642
2023-01-16	39.000	39.540	38.590	38.660	38.431	67,109
2023-01-13	38.550	39.170	38.270	38.980	38.749	121,940
2023-01-12	39.200	39.630	38.470	38.500	38.272	210,761
2023-01-11	38.740	39.440	38.420	39.200	38.968	136,212
2023-01-10	38.030	38.640	37.330	38.270	38.043	186,707
2023-01-09	38.460	39.640	38.350	38.350	38.123	163,100
2023-01-06	38.400	38.640	37.420	37.900	37.676	282,981
2023-01-05	39.590	39.610	38.360	38.450	38.222	196,577
2023-01-04	40.550	41.180	39.540	39.590	39.356	201,946
2023-01-03	39.630	40.770	39.630	40.590	40.350	512,999
2023-01-02	39.300	41.500	38.910	39.500	39.266	49,013
2022-12-29	37.670	39.300	37.470	39.300	39.067	269,631
2022-12-28	38.420	38.600	37.650	37.720	37.497	111,843
2022-12-27	39.030	39.290	38.330	38.410	38.183	209,127
2022-12-26	38.260	38.690	37.560	37.800	37.576	65,626
2022-12-23	37.980	38.520	37.400	38.260	38.033	211,485
2022-12-22	38.800	38.820	37.270	37.600	37.377	272,674
2022-12-21	38.500	39.080	38.370	38.970	38.739	110,915
2022-12-20	38.900	38.920	37.980	38.490	38.262	179,324
2022-12-19	40.040	40.190	38.900	38.900	38.670	94,265
2022-12-16	40.050	40.180	39.440	39.970	39.733	135,837
2022-12-15	41.410	41.450	39.780	40.440	40.200	201,837
2022-12-14	42.500	42.950	41.700	42.320	42.069	389,527

← NewerPage 16 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.