Alphabet Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	45.290	45.690	44.720	44.860	44.594	194,018
2022-09-14	45.020	45.600	44.790	45.600	45.330	178,055
2022-09-13	46.600	46.720	45.070	45.220	44.952	277,760
2022-09-12	47.300	47.690	46.700	46.990	46.712	214,750
2022-09-09	47.500	47.690	47.110	47.640	47.358	182,021
2022-09-08	47.000	47.640	46.780	47.250	46.970	103,667
2022-09-06	46.700	46.950	46.100	46.870	46.592	252,503
2022-09-05	46.900	46.900	45.970	46.160	45.887	37,584
2022-09-02	47.800	47.840	46.350	46.910	46.632	720,189
2022-09-01	47.200	47.820	46.630	47.760	47.477	440,692
2022-08-31	46.940	48.000	46.940	47.200	46.920	808,662
2022-08-30	46.240	46.660	45.500	46.200	45.926	152,171
2022-08-29	45.260	46.650	44.000	45.900	45.628	561,994
2022-08-26	3.900	3.970	3.770	3.800	47.219	120,317
2022-08-25	3.900	3.980	3.880	3.980	49.455	190,462
2022-08-24	3.880	3.910	3.860	3.900	48.461	180,390
2022-08-23	3.910	3.930	3.850	3.860	47.964	193,215
2022-08-22	3.990	4.000	3.910	3.940	48.958	281,300
2022-08-19	4.110	4.140	4.030	4.060	50.449	340,570
2022-08-18	4.100	4.180	4.090	4.140	51.444	220,584
2022-08-17	4.180	4.190	4.100	4.100	50.946	348,791
2022-08-16	4.150	4.200	4.130	4.200	52.189	409,670
2022-08-15	4.110	4.170	4.080	4.150	51.568	423,643
2022-08-12	4.100	4.110	4.050	4.110	51.071	238,327
2022-08-11	4.060	4.130	4.060	4.060	50.449	225,246
2022-08-10	4.050	4.080	3.990	4.050	50.325	233,346
2022-08-09	3.990	4.020	3.930	3.970	49.331	213,720
2022-08-08	4.060	4.100	3.980	4.000	49.704	201,237
2022-08-05	4.100	4.120	4.020	4.060	50.449	230,689
2022-08-04	4.170	4.170	4.070	4.140	51.444	250,055
2022-08-03	4.040	4.190	4.030	4.170	51.816	232,036
2022-08-02	3.940	4.070	3.930	4.040	50.201	269,834
2022-08-01	3.990	4.020	3.940	3.940	48.958	393,701
2022-07-29	3.940	4.030	3.910	3.990	49.580	148,529
2022-07-28	3.910	3.950	3.870	3.920	48.710	122,421
2022-07-27	3.890	4.000	3.830	3.950	49.083	307,524
2022-07-26	3.810	3.890	3.710	3.890	48.337	363,034
2022-07-25	3.950	3.970	3.790	3.810	47.343	772,712
2022-07-22	4.060	4.080	3.900	3.970	49.331	306,671
2022-07-21	4.160	4.210	4.070	4.170	51.816	109,217
2022-07-20	4.120	4.190	4.050	4.150	51.568	124,480
2022-07-19	3.950	4.140	3.920	4.120	51.195	144,229
2022-07-18	4.060	4.080	3.900	3.920	48.710	368,091
2022-07-15	80.170	81.300	79.950	79.950	49.673	122,137
2022-07-14	80.000	80.590	79.120	79.760	49.555	799,252
2022-07-13	81.150	81.840	79.900	80.610	50.083	418,804
2022-07-12	83.220	84.430	82.440	82.610	51.325	291,161
2022-07-11	84.110	84.590	82.400	82.550	51.288	312,134
2022-07-08	83.710	84.430	83.000	83.570	51.922	302,966
2022-07-07	82.790	85.000	82.320	84.430	52.456	238,897
2022-07-06	81.600	83.430	80.340	82.520	51.270	362,564
2022-07-05	76.480	81.380	76.000	81.340	50.536	709,094
2022-07-04	77.210	77.950	75.600	76.330	47.424	45,776
2022-07-01	76.520	77.330	75.570	76.750	47.685	273,244
2022-06-30	76.980	77.570	74.550	75.770	47.076	283,478
2022-06-29	78.200	78.840	76.860	76.990	47.834	98,257
2022-06-28	80.390	81.310	78.460	78.500	48.772	507,012
2022-06-27	82.790	83.180	80.000	80.570	50.058	357,542
2022-06-24	78.750	82.750	78.750	82.100	51.009	299,747
2022-06-23	76.910	78.900	76.620	77.970	48.443	406,510

← NewerPage 18 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.