Alphabet Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	89.990	89.990	88.210	88.470	88.299	211,321
2025-08-06	88.960	89.590	88.280	89.100	88.928	199,853
2025-08-05	89.800	90.680	88.880	89.330	89.158	281,047
2025-08-04	87.700	89.620	86.990	89.250	89.078	198,879
2025-08-01	87.530	87.930	86.510	86.760	86.593	388,843
2025-07-31	91.790	91.900	89.010	89.010	88.838	367,564
2025-07-30	90.680	92.490	90.640	90.990	90.815	317,858
2025-07-29	89.460	90.860	89.250	90.650	90.475	385,960
2025-07-28	90.200	90.350	88.870	89.540	89.367	256,905
2025-07-25	88.800	89.800	88.200	89.570	89.397	386,881
2025-07-24	90.600	91.060	88.000	88.570	88.399	843,117
2025-07-23	88.500	89.200	87.250	87.260	87.092	311,312
2025-07-22	88.940	89.120	87.140	89.120	88.948	332,793
2025-07-21	86.370	88.300	86.310	88.220	88.050	352,410
2025-07-18	85.500	86.370	84.780	86.370	86.203	174,813
2025-07-17	84.800	85.250	83.960	84.900	84.736	121,330
2025-07-16	85.250	85.650	84.450	84.800	84.636	268,120
2025-07-15	84.710	85.570	84.150	84.610	84.447	233,261
2025-07-14	83.400	84.980	83.040	84.420	84.257	162,973
2025-07-11	82.000	84.060	81.810	83.610	83.449	219,792
2025-07-10	82.000	82.500	80.620	81.860	81.702	168,943
2025-07-09	79.750	81.690	78.960	81.250	81.093	180,301
2025-07-08	80.700	81.050	78.600	79.150	78.997	115,643
2025-07-07	81.000	81.410	80.280	80.540	80.385	70,078
2025-07-04	80.550	82.690	80.120	80.650	80.494	51,477
2025-07-03	80.850	81.150	79.940	80.730	80.574	96,298
2025-07-02	79.500	80.860	79.500	80.790	80.634	210,412
2025-07-01	79.800	80.090	79.110	79.790	79.636	91,148
2025-06-30	82.750	82.980	79.060	79.910	79.756	162,825
2025-06-27	79.210	80.920	78.590	80.920	80.764	154,917
2025-06-26	79.110	79.580	78.140	79.210	79.057	106,791
2025-06-25	77.540	79.830	77.420	79.100	78.947	132,454
2025-06-24	76.370	77.230	76.240	76.490	76.342	362,171
2025-06-23	76.460	76.890	74.550	75.650	75.504	206,684
2025-06-20	79.960	79.960	76.480	76.480	76.333	166,416
2025-06-18	80.720	80.880	79.430	79.430	79.277	321,721
2025-06-17	80.020	81.050	79.630	80.720	80.564	88,657
2025-06-16	80.640	81.130	80.200	80.570	80.415	159,614
2025-06-13	80.540	81.800	79.930	80.640	80.484	155,070
2025-06-12	81.500	81.780	80.530	81.140	80.984	123,145
2025-06-11	83.000	83.470	81.550	81.670	81.513	99,137
2025-06-10	81.500	83.830	81.290	82.650	82.491	202,624
2025-06-09	80.690	82.120	80.690	81.200	81.043	153,321
2025-06-06	79.060	81.000	79.060	80.690	80.534	147,496
2025-06-05	79.480	79.780	78.100	78.260	78.109	208,972
2025-06-04	77.810	79.030	77.810	78.870	78.653	400,653
2025-06-03	79.690	79.690	77.770	77.770	77.556	291,502
2025-06-02	79.790	80.520	79.090	79.760	79.541	229,652
2025-05-30	81.200	81.680	79.730	81.680	81.455	129,727
2025-05-29	81.940	82.320	80.350	80.770	80.548	456,004
2025-05-28	81.690	82.880	81.560	82.000	81.775	147,302
2025-05-27	80.380	81.620	80.300	80.950	80.727	149,509
2025-05-26	78.910	81.000	78.880	80.600	80.378	34,426
2025-05-23	79.690	80.800	78.790	78.790	78.573	318,440
2025-05-22	80.180	82.970	80.180	80.310	80.089	401,512
2025-05-21	77.740	81.570	77.240	79.300	79.082	343,743
2025-05-20	78.500	79.550	77.160	77.240	77.028	245,859
2025-05-19	77.600	78.440	77.220	78.100	77.885	296,626
2025-05-16	79.230	80.400	78.370	78.420	78.204	255,420
2025-05-15	77.960	78.350	76.780	77.550	77.337	270,803

← NewerPage 6 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.