Alphabet Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	41.330	43.730	41.330	42.340	42.089	376,544
2022-12-12	40.790	41.560	40.780	41.320	41.075	298,783
2022-12-09	40.940	41.290	40.470	40.540	40.300	120,577
2022-12-08	41.500	41.620	40.600	40.900	40.658	116,167
2022-12-07	41.980	42.100	41.090	41.180	40.936	211,633
2022-12-06	43.520	43.650	42.250	42.990	42.735	104,878
2022-12-05	43.710	44.350	43.280	43.550	43.292	245,582
2022-12-02	43.650	44.000	42.380	44.000	43.739	170,745
2022-12-01	43.440	44.100	43.420	43.700	43.441	174,990
2022-11-30	42.200	43.460	41.620	43.390	43.133	484,617
2022-11-29	42.700	42.770	41.600	42.200	41.950	152,236
2022-11-28	43.520	43.680	42.730	42.820	42.566	113,700
2022-11-25	43.460	44.090	43.460	44.000	43.739	136,025
2022-11-24	43.820	43.820	43.000	43.290	43.034	13,845
2022-11-23	43.540	44.250	43.490	43.820	43.560	201,894
2022-11-22	42.220	43.510	41.910	43.200	42.944	290,319
2022-11-21	43.000	43.700	42.210	42.220	41.970	124,181
2022-11-18	44.100	44.270	42.890	43.560	43.302	344,168
2022-11-17	44.350	45.010	43.870	45.010	44.743	228,459
2022-11-16	43.480	44.660	43.070	44.330	44.067	385,076
2022-11-14	42.100	42.930	41.950	42.410	42.159	189,426
2022-11-11	42.350	43.110	41.500	42.120	41.871	371,728
2022-11-10	38.540	42.310	38.530	42.210	41.960	1,046,392
2022-11-09	38.200	38.440	37.680	37.760	37.536	402,881
2022-11-08	38.500	38.740	37.710	38.130	37.904	217,783
2022-11-07	36.800	38.300	36.700	38.230	38.004	610,113
2022-11-04	35.780	36.380	35.270	36.360	36.145	715,406
2022-11-03	37.050	37.470	35.650	35.850	35.638	1,135,637
2022-11-01	41.030	41.400	38.470	38.790	38.560	627,518
2022-10-31	42.550	42.620	40.580	40.750	40.509	445,996
2022-10-28	40.900	42.840	40.900	42.750	42.497	307,681
2022-10-27	42.020	42.350	40.350	40.640	40.399	346,347
2022-10-26	43.210	43.590	42.190	42.510	42.258	773,450
2022-10-25	45.760	46.490	44.300	44.300	44.038	440,967
2022-10-24	44.400	45.320	44.040	45.200	44.932	197,568
2022-10-21	43.100	43.740	42.550	43.440	43.183	197,128
2022-10-20	43.620	44.430	43.270	43.600	43.342	179,184
2022-10-19	44.210	44.410	43.610	43.620	43.362	57,806
2022-10-18	45.000	45.300	43.870	44.200	43.938	101,180
2022-10-17	43.290	44.450	43.240	44.090	43.829	158,385
2022-10-14	43.970	44.300	42.830	42.890	42.636	312,480
2022-10-13	42.320	43.780	41.960	43.380	43.123	305,294
2022-10-11	42.440	43.000	41.930	42.610	42.358	234,303
2022-10-10	42.810	42.950	42.100	42.430	42.179	234,946
2022-10-07	43.600	43.660	42.670	42.840	42.586	223,859
2022-10-06	43.780	44.450	43.640	44.150	43.889	255,571
2022-10-05	43.650	43.930	43.070	43.680	43.421	119,322
2022-10-04	42.780	43.900	42.780	43.700	43.441	403,505
2022-10-03	42.500	42.850	42.110	42.620	42.368	342,700
2022-09-30	43.810	44.600	42.980	42.980	42.725	178,528
2022-09-29	44.300	44.530	43.210	43.700	43.441	192,035
2022-09-28	43.740	44.830	43.300	44.470	44.207	163,585
2022-09-27	43.500	43.820	43.380	43.740	43.481	64,207
2022-09-26	43.600	44.350	43.430	44.290	44.028	156,300
2022-09-23	42.870	43.320	42.650	43.050	42.795	297,578
2022-09-22	42.700	43.360	42.530	42.890	42.636	303,738
2022-09-21	43.550	44.010	42.870	43.090	42.835	256,826
2022-09-20	44.420	44.420	43.260	43.340	43.083	175,158
2022-09-19	44.880	45.130	43.800	44.580	44.316	168,994
2022-09-16	44.860	45.170	44.500	45.010	44.743	161,432

← NewerPage 17 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.