Alphabet Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-28	111.78	111.97	109.81	110.56	68.691	161,980
2021-12-27	111.98	111.98	110.82	111.40	69.213	210,246
2021-12-23	110.60	112.69	110.38	112.06	69.623	319,820
2021-12-22	109.17	111.33	108.98	110.87	68.883	170,148
2021-12-21	108.87	110.10	107.67	110.10	68.405	276,755
2021-12-20	107.00	108.87	103.00	108.87	67.641	257,745
2021-12-17	108.89	109.35	107.11	107.70	66.914	350,960
2021-12-16	111.03	113.07	108.74	110.40	68.591	383,446
2021-12-15	109.00	111.10	108.06	110.60	68.716	310,672
2021-12-14	110.25	110.25	106.32	108.56	67.448	327,947
2021-12-13	111.50	111.50	109.95	111.09	69.020	285,675
2021-12-10	110.20	111.55	109.65	111.06	69.001	222,420
2021-12-09	109.05	111.20	108.90	110.20	68.467	233,339
2021-12-08	110.74	110.74	108.40	109.51	68.038	317,912
2021-12-07	109.20	110.98	109.16	110.74	68.803	327,755
2021-12-06	107.16	109.16	106.50	108.84	67.622	324,851
2021-12-03	108.40	108.40	106.00	107.10	66.541	281,508
2021-12-02	106.80	108.26	105.55	108.20	67.224	276,603
2021-12-01	107.55	109.40	107.22	107.62	66.864	575,160
2021-11-30	108.65	109.04	106.51	106.51	66.174	3,508,832
2021-11-29	106.81	109.50	106.81	109.47	68.013	305,932
2021-11-26	108.90	108.90	105.60	106.25	66.013	326,966
2021-11-25	109.27	110.09	109.02	109.54	68.057	38,302
2021-11-24	108.89	109.23	107.60	109.23	67.864	320,705
2021-11-23	109.47	110.42	108.30	108.89	67.653	154,920
2021-11-22	111.67	111.67	108.75	109.36	67.945	358,424
2021-11-19	111.50	112.12	110.32	111.67	69.380	310,908
2021-11-18	109.70	111.50	109.37	111.36	69.188	323,056
2021-11-17	108.49	109.42	107.70	108.90	67.659	193,864
2021-11-16	108.00	109.10	107.63	108.61	67.479	224,294
2021-11-12	105.51	108.43	105.20	108.43	67.367	193,121
2021-11-11	106.67	107.00	105.00	105.50	65.547	257,089
2021-11-10	108.00	108.00	106.03	108.00	67.100	280,627
2021-11-09	110.26	110.26	107.72	109.10	67.784	356,969
2021-11-08	110.57	111.56	109.88	110.80	68.840	332,987
2021-11-05	111.29	111.30	109.21	109.28	67.895	222,180
2021-11-04	109.68	111.70	109.34	111.37	69.194	350,422
2021-11-03	110.07	110.71	108.27	108.65	67.504	250,648
2021-11-01	111.57	111.70	108.54	108.97	67.703	389,868
2021-10-29	109.67	111.76	108.37	111.56	69.312	345,222
2021-10-28	109.52	110.83	108.00	109.68	68.144	351,513
2021-10-27	103.49	110.44	103.08	108.75	67.566	848,603
2021-10-26	103.31	104.28	102.73	103.73	64.447	458,649
2021-10-25	103.29	103.29	101.29	102.18	63.484	208,361
2021-10-22	107.20	107.20	103.07	103.40	64.242	606,873
2021-10-21	106.03	107.57	105.82	107.57	66.833	261,449
2021-10-20	106.47	106.88	104.44	104.88	65.162	172,859
2021-10-19	106.00	107.00	105.51	107.00	66.479	168,678
2021-10-18	103.18	105.23	103.18	105.23	65.379	157,166
2021-10-15	104.00	104.10	102.11	103.18	64.106	128,852
2021-10-14	101.40	104.05	101.40	104.05	64.646	164,819

← NewerPage 21 of 21 · 1,251 trading days

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.