Alphabet Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	91.100	91.100	88.700	89.270	55.463	227,785
2022-03-24	89.400	91.100	87.820	91.100	56.600	563,129
2022-03-23	91.000	91.300	89.200	89.200	55.420	173,179
2022-03-22	89.390	93.040	88.980	92.240	57.309	444,710
2022-03-21	90.590	90.870	88.810	89.110	55.364	213,302
2022-03-18	89.500	90.930	89.310	90.470	56.209	271,505
2022-03-17	90.160	91.050	89.150	89.380	55.532	262,924
2022-03-16	90.110	90.660	88.310	90.660	56.327	771,147
2022-03-15	86.210	89.250	86.140	88.710	55.115	428,494
2022-03-14	87.500	87.760	85.310	85.920	53.382	359,022
2022-03-11	89.600	89.700	87.850	87.990	54.668	1,044,521
2022-03-10	88.490	89.710	87.850	88.420	54.935	292,161
2022-03-09	87.000	89.420	86.610	88.870	55.215	709,116
2022-03-08	85.530	88.410	85.040	85.730	53.264	815,635
2022-03-07	88.540	88.780	85.650	85.720	53.258	396,147
2022-03-04	89.400	94.210	88.320	88.560	55.022	417,920
2022-03-03	91.200	91.630	89.120	89.170	55.401	243,323
2022-03-02	91.840	93.580	91.310	91.310	56.731	261,598
2022-02-25	90.700	92.810	90.190	91.790	57.029	345,377
2022-02-24	83.280	90.740	83.120	90.670	56.333	946,793
2022-02-23	87.680	88.150	84.920	84.920	52.761	368,760
2022-02-22	87.850	89.010	86.630	86.940	54.016	450,059
2022-02-21	89.260	89.780	87.900	87.900	54.612	44,424
2022-02-18	91.900	91.900	89.260	89.260	55.457	375,681
2022-02-17	93.750	94.330	91.330	91.330	56.743	391,856
2022-02-16	93.710	94.390	92.800	94.390	58.644	316,510
2022-02-15	95.700	95.990	93.510	93.510	58.098	287,438
2022-02-14	93.320	94.800	92.460	94.750	58.868	356,635
2022-02-11	96.200	96.790	93.410	94.190	58.520	480,187
2022-02-10	98.150	99.000	96.250	97.000	60.266	335,980
2022-02-09	98.850	100.02	97.630	99.030	61.527	305,617
2022-02-08	97.520	98.300	96.410	97.190	60.384	363,460
2022-02-07	102.28	102.28	97.420	97.520	60.589	323,574
2022-02-04	101.80	102.80	99.790	102.40	63.621	465,422
2022-02-03	103.77	105.49	100.58	101.54	63.087	838,632
2022-02-02	107.00	107.00	102.92	103.80	64.491	1,308,752
2022-02-01	95.950	97.310	94.740	97.000	60.266	836,187
2022-01-31	95.980	96.570	93.880	95.960	59.620	404,814
2022-01-28	92.790	95.610	91.780	95.610	59.402	703,467
2022-01-27	93.340	95.600	93.100	93.100	57.843	879,275
2022-01-26	93.730	95.980	92.690	93.340	57.992	1,406,275
2022-01-25	94.450	94.450	92.000	92.340	57.371	793,574
2022-01-24	94.330	95.770	91.000	95.770	59.502	1,247,537
2022-01-21	95.940	97.300	94.330	94.950	58.992	563,560
2022-01-20	98.570	99.500	96.400	96.400	59.893	478,139
2022-01-19	100.77	101.00	98.440	98.580	61.248	377,188
2022-01-18	101.80	101.80	99.700	101.52	63.074	233,414
2022-01-17	103.00	103.47	101.80	103.47	64.286	33,371
2022-01-14	102.00	103.89	101.09	103.00	63.994	561,262
2022-01-13	104.51	104.87	102.06	102.51	63.689	637,347
2022-01-12	104.50	105.66	103.94	104.52	64.938	365,579
2022-01-11	104.99	105.36	102.64	103.99	64.609	317,356
2022-01-10	102.00	104.89	97.860	104.89	65.168	439,283
2022-01-07	104.80	105.04	102.50	103.16	64.093	266,905
2022-01-06	104.82	106.34	104.06	104.80	65.112	504,681
2022-01-05	109.50	109.50	105.30	105.88	65.783	397,952
2022-01-04	110.03	110.88	108.90	109.45	68.001	277,408
2022-01-03	109.50	110.04	108.22	108.84	67.622	402,811
2021-12-30	111.35	111.35	108.06	108.06	67.137	351,721
2021-12-29	110.90	112.05	110.40	112.05	69.617	165,460

← NewerPage 20 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.