Alphabet Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	75.310	77.770	75.170	76.720	47.666	226,078
2022-06-21	74.800	77.070	74.660	76.910	47.784	344,718
2022-06-20	73.850	73.850	72.570	73.100	45.417	34,747
2022-06-17	73.020	74.140	72.000	73.850	45.883	220,390
2022-06-15	73.700	74.580	73.450	73.900	45.914	475,779
2022-06-14	72.820	73.700	72.210	73.020	45.367	321,000
2022-06-13	72.930	73.770	72.240	72.330	44.938	657,795
2022-06-10	74.070	75.010	73.630	73.760	45.827	406,089
2022-06-09	76.640	77.080	75.350	75.350	46.815	212,209
2022-06-08	75.900	77.000	75.420	76.860	47.753	484,508
2022-06-07	74.820	77.110	74.820	76.000	47.219	361,297
2022-06-06	73.950	76.190	73.860	74.380	46.212	477,363
2022-06-03	74.780	74.780	72.520	73.000	45.355	298,120
2022-06-02	73.150	75.300	72.230	74.740	46.436	438,632
2022-06-01	72.370	74.250	72.280	72.750	45.200	500,518
2022-05-31	70.800	73.230	70.290	72.370	44.963	510,008
2022-05-30	70.690	71.390	70.030	70.650	43.895	34,611
2022-05-27	69.250	70.910	69.250	70.730	43.944	762,473
2022-05-26	68.300	69.180	67.730	68.040	42.273	585,172
2022-05-25	67.960	68.520	66.940	67.660	42.037	494,825
2022-05-24	68.330	68.330	65.260	68.000	42.248	1,953,536
2022-05-23	70.290	71.650	69.630	71.060	44.149	700,292
2022-05-20	72.760	73.340	68.690	70.290	43.671	709,670
2022-05-19	73.340	74.050	71.720	72.200	44.858	573,752
2022-05-18	75.770	76.230	74.240	74.250	46.131	515,027
2022-05-17	76.460	76.740	75.980	76.350	47.436	473,966
2022-05-16	77.690	77.690	77.690	77.690	48.269	0
2022-05-13	78.680	79.630	77.580	77.690	48.269	565,024
2022-05-12	77.380	77.910	75.180	77.260	48.002	776,275
2022-05-11	77.600	79.100	77.290	78.430	48.728	492,369
2022-05-10	78.600	79.360	77.720	77.940	48.424	1,144,121
2022-05-09	77.800	78.260	77.000	77.000	47.840	844,667
2022-05-06	77.980	82.490	77.560	78.390	48.704	655,494
2022-05-05	80.140	80.140	76.850	77.500	48.151	473,980
2022-05-04	78.210	80.320	76.790	80.320	49.903	813,460
2022-05-03	79.000	79.000	77.500	78.020	48.474	351,998
2022-05-02	75.880	79.230	75.460	79.230	49.225	728,248
2022-04-29	77.010	77.030	75.360	75.360	46.821	504,153
2022-04-28	77.500	79.130	76.580	77.750	48.306	386,270
2022-04-27	76.240	78.060	75.030	75.410	46.852	973,761
2022-04-26	80.500	81.100	75.000	75.000	46.597	549,580
2022-04-25	76.570	80.680	76.260	80.100	49.766	706,976
2022-04-22	78.500	78.600	76.130	76.570	47.573	639,491
2022-04-20	81.350	81.510	78.600	79.240	49.232	221,380
2022-04-19	79.550	81.150	79.140	80.670	50.120	369,881
2022-04-18	79.490	79.960	78.510	79.200	49.207	290,793
2022-04-14	81.490	82.270	79.400	79.490	49.387	131,988
2022-04-13	79.390	81.450	79.390	81.040	50.350	226,321
2022-04-12	81.120	81.300	79.110	79.280	49.257	303,745
2022-04-11	83.200	83.200	80.650	80.650	50.108	643,523
2022-04-08	86.000	86.080	83.420	83.420	51.829	302,652
2022-04-07	85.660	86.660	85.130	86.400	53.680	175,956
2022-04-06	86.860	87.190	85.150	86.100	53.494	257,908
2022-04-05	87.700	88.440	87.160	87.500	54.364	184,472
2022-04-04	87.120	88.490	86.150	87.500	54.364	221,246
2022-04-01	87.600	88.010	86.450	86.700	53.867	271,568
2022-03-31	90.890	90.890	88.480	88.980	55.283	169,377
2022-03-30	89.890	90.880	89.600	90.250	56.072	170,179
2022-03-29	90.600	91.350	89.650	90.690	56.346	313,091
2022-03-28	89.900	90.820	89.310	90.150	56.010	198,454

← NewerPage 19 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.