Alphabet Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	147.54	148.06	142.25	143.56	143.43	297,420
2026-01-28	145.00	146.17	144.01	145.88	145.75	172,273
2026-01-27	147.50	147.88	144.07	144.07	143.94	297,425
2026-01-26	143.77	147.62	143.53	147.20	147.07	203,922
2026-01-23	145.39	147.40	144.20	144.24	144.11	175,998
2026-01-22	147.80	148.86	144.76	145.13	145.00	206,924
2026-01-21	142.02	147.50	141.89	145.75	145.62	322,726
2026-01-20	145.00	146.51	143.69	144.00	143.87	443,740
2026-01-19	148.41	150.19	145.00	145.00	144.87	147,625
2026-01-16	149.90	150.55	146.80	149.28	149.15	224,465
2026-01-15	152.00	152.15	148.06	149.00	148.87	269,775
2026-01-14	150.09	151.30	148.00	151.30	151.17	176,451
2026-01-13	149.56	152.50	149.36	150.85	150.72	441,065
2026-01-12	146.24	149.42	145.50	148.99	148.86	389,392
2026-01-09	146.80	147.80	145.86	147.30	147.17	227,595
2026-01-08	145.50	148.40	144.36	146.40	146.27	193,086
2026-01-07	140.70	146.35	140.56	145.00	144.87	190,916
2026-01-06	142.86	143.83	139.57	140.70	140.58	199,910
2026-01-05	143.47	144.25	141.78	142.91	142.78	227,453
2026-01-02	143.40	146.03	140.49	144.15	144.02	236,272
2025-12-30	144.10	145.10	143.05	143.44	143.31	66,551
2025-12-29	145.68	145.75	144.10	145.75	145.62	97,930
2025-12-26	145.47	146.43	143.70	146.43	146.30	111,221
2025-12-23	144.10	145.77	143.20	145.47	145.34	98,226
2025-12-22	142.43	144.49	141.22	144.06	143.93	237,033
2025-12-19	139.45	141.36	137.97	141.36	141.24	116,812
2025-12-18	138.40	139.60	137.78	139.31	139.19	139,869
2025-12-17	141.00	141.35	136.06	136.35	136.23	338,387
2025-12-16	139.69	141.03	137.57	139.87	139.75	144,907
2025-12-15	139.89	140.14	137.36	139.10	138.98	179,141
2025-12-12	141.28	141.67	138.00	139.89	139.77	180,115
2025-12-11	145.69	145.69	139.23	140.85	140.73	267,916
2025-12-10	143.50	146.47	143.25	146.10	145.97	300,243
2025-12-09	142.00	144.20	141.55	143.55	143.42	290,917
2025-12-08	145.13	145.13	140.80	141.55	141.43	363,972
2025-12-05	140.79	146.38	140.43	146.38	146.25	398,234
2025-12-04	142.34	142.39	138.86	140.80	140.68	111,487
2025-12-03	140.57	142.25	138.91	141.34	141.15	185,854
2025-12-02	140.84	141.75	139.67	140.21	140.02	262,251
2025-12-01	141.72	142.27	139.92	140.84	140.65	123,883
2025-11-28	144.05	145.10	141.00	142.46	142.27	211,512
2025-11-27	142.38	144.23	142.20	144.17	143.98	82,839
2025-11-26	146.74	146.74	141.39	141.91	141.72	556,073
2025-11-25	148.70	148.70	142.76	145.42	145.23	988,606
2025-11-24	139.90	143.56	139.17	143.56	143.37	461,901
2025-11-21	130.78	136.60	130.39	135.20	135.02	362,712
2025-11-19	127.88	134.80	127.36	130.00	129.83	329,910
2025-11-18	127.00	128.73	123.93	126.44	126.27	325,460
2025-11-17	126.70	130.00	125.26	126.23	126.06	395,770
2025-11-14	120.20	122.66	119.39	121.96	121.80	253,430
2025-11-13	125.60	125.60	122.22	123.12	122.96	182,974
2025-11-12	127.86	129.02	125.16	126.31	126.14	202,171
2025-11-11	127.01	128.10	126.20	127.84	127.67	179,609
2025-11-10	126.24	128.45	125.25	127.38	127.21	195,931
2025-11-07	126.01	126.89	122.51	124.31	124.14	289,127
2025-11-06	127.40	128.95	125.50	126.64	126.47	163,469
2025-11-05	124.37	128.28	124.00	127.25	127.08	237,842
2025-11-04	125.44	126.01	123.74	124.37	124.20	205,304
2025-11-03	126.38	127.45	124.71	126.01	125.84	204,225
2025-10-31	128.03	128.03	124.30	126.44	126.27	244,346

← NewerPage 4 of 21 · 1,250 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.