Alphabet Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	137.39	137.99	133.39	134.80	134.80	857,505
2026-07-22	147.20	147.26	142.83	142.83	142.83	398,364
2026-07-21	148.64	148.88	146.89	146.96	146.96	171,617
2026-07-20	148.00	152.37	148.00	149.25	149.25	231,329
2026-07-17	147.75	148.90	145.97	147.54	147.54	265,400
2026-07-16	158.58	159.40	149.80	151.02	151.02	298,310
2026-07-15	151.78	158.03	151.30	157.30	157.30	215,875
2026-07-14	149.15	152.24	147.87	152.20	152.20	180,523
2026-07-13	152.40	152.80	150.30	150.30	150.30	118,861
2026-07-10	152.40	152.91	150.25	152.40	152.40	104,893
2026-07-09	153.54	154.18	150.20	152.79	152.79	159,298
2026-07-08	156.40	157.41	153.55	154.78	154.78	102,156
2026-07-07	157.01	159.86	156.85	157.54	157.54	122,179
2026-07-06	155.60	157.33	153.79	156.40	156.40	129,163
2026-07-03	157.77	157.77	154.39	155.09	155.09	32,087
2026-07-02	155.00	157.51	153.44	155.85	155.85	145,663
2026-07-01	155.51	157.41	154.00	156.55	156.55	409,317
2026-06-30	152.99	154.38	151.23	153.44	153.44	329,376
2026-06-29	146.70	152.96	146.60	152.49	152.49	266,843
2026-06-26	147.98	148.69	144.18	146.08	146.08	388,748
2026-06-25	147.65	148.36	145.20	147.99	147.99	289,583
2026-06-24	151.50	153.47	148.07	149.38	149.38	353,975
2026-06-23	147.79	150.39	146.41	150.00	150.00	268,519
2026-06-22	154.96	154.96	145.98	149.69	149.69	703,402
2026-06-19	158.40	158.96	157.11	158.13	158.13	26,671
2026-06-18	156.05	159.14	154.00	158.41	158.41	190,997
2026-06-17	157.94	157.94	152.89	154.80	154.80	225,798
2026-06-16	155.51	159.36	155.05	158.27	158.27	122,513
2026-06-15	153.16	157.05	153.16	155.51	155.51	195,719
2026-06-12	153.23	154.61	150.50	152.24	152.24	339,777
2026-06-11	153.70	153.73	148.50	152.05	152.05	320,974
2026-06-10	156.00	158.83	153.07	153.69	153.69	460,948
2026-06-09	157.10	160.01	154.54	157.28	157.28	223,055
2026-06-08	157.40	159.12	155.65	157.17	157.17	236,276
2026-06-05	153.68	158.99	151.70	157.40	157.40	430,256
2026-06-03	150.31	153.96	150.00	151.75	151.69	272,181
2026-06-02	152.80	155.89	149.86	151.17	151.11	315,308
2026-06-01	158.75	158.75	156.72	157.15	157.09	206,679
2026-05-29	163.42	163.42	159.73	159.73	159.66	197,997
2026-05-28	163.61	164.31	162.47	163.44	163.37	170,039
2026-05-27	163.25	166.14	162.20	163.94	163.87	149,093
2026-05-26	160.33	163.00	159.90	162.43	162.36	184,091
2026-05-25	161.05	163.23	161.05	161.50	161.43	47,392
2026-05-22	161.88	162.69	159.86	160.35	160.28	141,964
2026-05-21	161.64	163.05	159.87	161.88	161.81	143,941
2026-05-20	162.93	165.57	160.15	161.37	161.30	200,675
2026-05-19	167.40	168.09	162.22	162.93	162.86	132,856
2026-05-18	166.00	170.64	164.68	165.17	165.10	193,853
2026-05-15	165.75	168.60	165.29	166.50	166.43	179,835
2026-05-14	166.76	167.31	164.27	166.38	166.31	242,214
2026-05-13	158.70	168.30	157.98	168.16	168.09	401,164
2026-05-12	158.36	158.75	156.14	157.17	157.11	199,704
2026-05-11	161.80	161.96	158.29	158.29	158.23	188,649
2026-05-08	162.33	163.89	161.69	163.66	163.59	166,207
2026-05-07	163.52	164.19	161.21	162.70	162.63	174,146
2026-05-06	162.00	164.00	161.13	163.19	163.12	186,478
2026-05-05	158.35	161.31	157.26	158.67	158.60	258,021
2026-05-04	158.84	160.00	156.78	158.64	158.57	281,921
2026-04-30	155.39	159.49	152.00	158.52	158.46	521,043
2026-04-29	144.90	148.11	143.37	147.95	147.89	263,892

← NewerPage 2 of 21 · 1,249 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.