Alphabet Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	144.00	146.80	143.83	145.39	145.33	357,757
2026-04-27	143.05	146.48	141.91	145.21	145.15	136,803
2026-04-24	141.51	143.72	140.35	143.65	143.59	152,776
2026-04-23	140.39	141.81	139.73	141.47	141.41	127,491
2026-04-22	141.25	141.33	138.71	140.29	140.23	125,757
2026-04-20	140.73	141.61	139.90	139.95	139.89	76,605
2026-04-17	140.20	142.34	139.02	141.99	141.93	129,237
2026-04-16	140.11	141.50	139.36	139.50	139.44	156,371
2026-04-15	138.55	140.90	137.77	140.11	140.05	289,202
2026-04-14	134.70	138.47	134.40	138.10	138.04	228,802
2026-04-13	132.34	134.39	131.60	133.61	133.56	167,981
2026-04-10	134.17	134.60	132.32	132.42	132.37	176,650
2026-04-09	134.00	135.30	131.93	134.50	134.44	121,591
2026-04-08	134.70	136.00	133.60	135.44	135.38	161,124
2026-04-07	129.00	131.13	128.20	131.13	131.08	104,391
2026-04-06	127.90	128.90	126.87	128.82	128.77	81,530
2026-04-02	124.73	127.78	124.20	127.13	127.08	226,763
2026-04-01	124.70	128.97	124.48	127.97	127.92	211,457
2026-03-31	120.62	124.52	120.62	123.91	123.86	263,469
2026-03-30	119.85	120.73	119.18	119.18	119.13	241,635
2026-03-27	121.50	122.00	119.77	119.88	119.83	161,415
2026-03-26	125.77	125.84	121.96	122.72	122.67	236,879
2026-03-25	128.18	128.77	125.88	126.11	126.06	211,429
2026-03-24	131.86	131.86	126.91	126.91	126.86	219,538
2026-03-23	133.60	133.94	131.38	132.20	132.15	149,350
2026-03-20	133.51	134.63	132.27	132.57	132.52	233,917
2026-03-19	134.19	134.70	133.00	133.26	133.21	149,711
2026-03-18	134.43	135.75	133.81	134.19	134.14	84,575
2026-03-17	132.65	135.00	132.17	134.86	134.80	99,301
2026-03-16	132.82	134.36	132.82	133.00	132.95	79,131
2026-03-13	133.69	134.25	132.35	133.91	133.86	152,752
2026-03-12	132.00	133.50	131.21	132.51	132.46	108,123
2026-03-11	132.00	133.71	131.75	132.40	132.35	89,637
2026-03-10	131.70	133.18	131.60	131.85	131.80	167,411
2026-03-09	128.73	131.75	127.42	131.48	131.43	301,857
2026-03-06	131.20	132.09	129.81	130.03	129.98	107,088
2026-03-05	132.76	133.07	130.64	131.80	131.75	217,601
2026-03-04	132.30	132.61	130.47	131.86	131.74	116,171
2026-03-03	130.69	133.35	129.91	133.20	133.08	200,459
2026-03-02	131.06	133.24	130.82	131.97	131.85	151,262
2026-02-27	131.33	133.00	130.40	132.35	132.23	151,260
2026-02-26	133.19	134.59	129.91	131.33	131.21	329,232
2026-02-25	133.33	134.59	132.53	133.42	133.30	171,792
2026-02-24	134.43	134.97	131.76	133.23	133.11	163,607
2026-02-23	135.00	137.15	133.44	134.39	134.27	138,010
2026-02-20	133.18	136.68	131.83	135.74	135.62	356,412
2026-02-19	132.22	132.96	130.60	131.48	131.36	131,575
2026-02-18	132.39	133.09	131.40	132.50	132.38	117,138
2026-02-13	133.99	134.60	132.39	132.93	132.81	172,899
2026-02-12	134.85	136.55	133.32	133.80	133.68	250,667
2026-02-11	137.53	138.59	133.88	134.02	133.90	407,393
2026-02-10	140.05	140.23	136.31	137.52	137.40	188,636
2026-02-09	139.75	141.80	137.58	140.04	139.92	222,300
2026-02-06	143.25	143.50	139.28	139.43	139.31	547,021
2026-02-05	140.26	145.56	133.84	145.56	145.43	938,146
2026-02-04	149.53	149.63	144.00	147.45	147.32	448,287
2026-02-03	151.35	151.96	147.43	149.44	149.31	356,687
2026-02-02	146.08	151.33	146.00	150.68	150.55	314,043
2026-01-30	145.45	148.71	144.50	148.10	147.97	355,536
2026-01-29	147.54	148.06	142.25	143.56	143.43	297,420

← NewerPage 3 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.