Alphabet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 132.38 | 132.82 | 125.60 | 125.60 | 125.43 | 819,710 |
| 2025-10-29 | 119.57 | 128.80 | 118.80 | 128.80 | 128.63 | 176,890 |
| 2025-10-28 | 120.94 | 121.14 | 119.07 | 119.57 | 119.41 | 187,606 |
| 2025-10-27 | 118.32 | 120.93 | 118.24 | 120.27 | 120.11 | 620,388 |
| 2025-10-24 | 114.31 | 117.41 | 114.31 | 116.98 | 116.82 | 294,214 |
| 2025-10-23 | 114.06 | 114.40 | 113.00 | 113.72 | 113.57 | 180,078 |
| 2025-10-22 | 114.81 | 115.35 | 112.41 | 113.32 | 113.17 | 332,937 |
| 2025-10-21 | 114.92 | 114.92 | 109.47 | 112.68 | 112.53 | 414,406 |
| 2025-10-20 | 114.14 | 115.07 | 113.84 | 114.61 | 114.46 | 78,920 |
← NewerPage 5 of 5 · 249 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.