Alphabet Inc historical data

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

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
2025-10-17	113.76	114.45	112.64	114.14	113.99	99,163
2025-10-16	114.40	116.47	113.64	113.91	113.76	413,397
2025-10-15	112.10	114.30	111.69	114.18	114.03	210,326
2025-10-14	110.17	112.85	109.97	111.47	111.32	166,290
2025-10-13	108.78	111.21	108.77	111.18	111.03	111,755
2025-10-10	108.13	111.28	107.91	108.77	108.63	401,958
2025-10-09	109.27	109.30	106.96	108.02	107.88	115,177
2025-10-08	109.26	109.58	108.37	109.11	108.96	125,621
2025-10-07	110.73	111.17	109.39	109.76	109.61	188,143
2025-10-06	108.71	111.10	108.11	111.05	110.90	230,512
2025-10-03	108.90	109.58	107.80	108.90	108.75	178,527
2025-10-02	109.00	109.79	108.02	109.26	109.11	184,315
2025-10-01	107.19	109.24	105.69	108.68	108.54	158,250
2025-09-30	108.06	108.06	105.82	107.90	107.76	154,049
2025-09-29	110.18	111.10	107.54	108.13	107.99	235,812
2025-09-26	110.55	111.20	109.14	109.14	108.99	218,376
2025-09-25	108.29	110.07	106.96	109.58	109.43	323,305
2025-09-24	111.21	111.55	109.26	109.57	109.42	104,261
2025-09-23	112.19	112.75	110.28	110.40	110.25	306,493
2025-09-22	112.59	113.80	111.55	111.76	111.61	302,962
2025-09-19	112.30	113.37	111.77	113.23	113.08	164,486
2025-09-18	111.14	112.20	110.34	111.52	111.37	161,422
2025-09-17	111.00	111.31	108.57	110.44	110.29	316,880
2025-09-16	111.60	112.04	110.45	110.80	110.65	162,782
2025-09-15	108.21	112.10	108.21	111.21	111.06	226,010
2025-09-12	108.08	108.38	106.58	106.94	106.80	134,571
2025-09-11	107.74	108.83	106.00	108.05	107.91	134,990
2025-09-10	108.70	108.81	107.22	107.67	107.53	133,832
2025-09-09	105.74	108.89	105.47	108.70	108.56	311,452
2025-09-08	106.16	107.60	105.53	105.56	105.42	104,579
2025-09-05	104.68	106.20	104.21	105.91	105.77	150,554
2025-09-04	103.92	105.62	102.78	105.62	105.48	224,717
2025-09-03	102.70	105.26	102.12	105.26	105.06	714,507
2025-09-02	95.230	97.520	93.810	97.520	97.332	209,458
2025-09-01	96.220	96.440	95.430	95.920	95.735	102,560
2025-08-29	95.100	96.960	94.710	95.530	95.346	209,062
2025-08-28	93.610	95.580	93.450	95.550	95.366	106,564
2025-08-27	93.800	94.930	93.280	93.610	93.429	280,573
2025-08-26	93.660	94.090	92.820	93.900	93.719	84,459
2025-08-25	93.380	94.780	92.850	93.750	93.569	263,149
2025-08-22	92.070	94.050	91.830	93.260	93.080	329,998
2025-08-21	90.590	92.450	90.360	91.000	90.825	77,061
2025-08-20	91.550	91.650	89.580	90.690	90.515	220,115
2025-08-19	92.290	92.810	91.100	92.500	92.322	209,271
2025-08-18	92.080	92.500	91.510	92.290	92.112	224,542
2025-08-15	91.850	92.840	90.590	91.610	91.433	268,592
2025-08-14	90.700	92.250	90.340	91.310	91.134	91,944
2025-08-13	91.440	91.950	88.920	90.700	90.525	274,223
2025-08-12	91.090	92.200	90.380	91.540	91.363	195,156
2025-08-11	91.300	91.410	90.380	90.910	90.735	212,501
2025-08-08	89.240	91.440	89.080	90.810	90.635	212,797

← NewerPage 5 of 21 · 1,246 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.