Alphabet Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	74.790	78.200	74.580	77.300	77.088	330,844
2025-05-13	74.700	75.180	73.260	74.700	74.495	184,701
2025-05-12	74.230	75.560	73.970	74.720	74.515	463,169
2025-05-09	72.730	73.110	71.650	71.750	71.553	249,331
2025-05-08	73.710	73.860	72.590	72.970	72.769	417,360
2025-05-07	77.930	78.780	70.890	72.700	72.500	1,581,762
2025-05-06	77.130	78.490	76.910	77.640	77.427	166,798
2025-05-05	76.400	78.370	76.180	77.600	77.387	208,046
2025-05-02	77.000	77.760	75.910	76.580	76.369	338,579
2025-04-30	74.000	75.270	73.480	75.250	75.043	328,801
2025-04-29	75.210	75.590	74.150	75.110	74.904	126,499
2025-04-28	76.800	77.000	74.850	75.310	75.103	209,598
2025-04-25	78.300	78.780	76.220	76.800	76.589	646,203
2025-04-24	73.760	77.400	73.210	77.400	77.187	209,263
2025-04-23	73.560	74.700	72.980	73.610	73.408	365,732
2025-04-22	71.930	72.650	71.240	72.000	71.802	213,152
2025-04-17	75.700	75.700	72.700	72.890	72.690	215,082
2025-04-16	75.450	76.170	73.970	75.150	74.943	198,748
2025-04-15	77.790	78.150	76.250	76.850	76.639	178,039
2025-04-14	77.610	78.700	76.890	77.790	77.576	126,345
2025-04-11	75.170	77.170	74.970	76.420	76.210	166,570
2025-04-10	76.560	77.310	74.370	74.540	74.335	263,082
2025-04-09	72.970	77.500	72.720	76.850	76.639	518,005
2025-04-08	73.810	75.110	71.580	72.140	71.942	292,906
2025-04-07	70.220	74.070	69.020	71.670	71.473	550,372
2025-04-04	70.520	72.700	70.190	70.880	70.685	368,984
2025-04-03	70.600	71.370	70.050	70.780	70.585	456,476
2025-04-02	73.930	75.200	73.020	74.390	74.186	81,861
2025-04-01	73.810	74.950	73.050	74.560	74.355	114,543
2025-03-31	73.580	73.900	72.180	73.810	73.607	205,149
2025-03-28	77.500	77.800	73.760	73.830	73.627	219,717
2025-03-27	79.100	79.370	77.720	77.950	77.736	160,723
2025-03-26	81.000	81.110	78.620	78.710	78.494	115,810
2025-03-25	80.570	81.110	80.130	81.010	80.787	109,295
2025-03-24	79.090	80.490	78.940	80.070	79.850	271,382
2025-03-21	76.630	78.000	76.380	77.850	77.636	110,174
2025-03-20	76.600	77.900	76.030	76.850	76.639	86,870
2025-03-19	76.530	77.900	76.080	77.380	77.167	275,127
2025-03-18	77.800	77.800	74.410	76.010	75.801	208,014
2025-03-17	78.750	79.200	77.560	77.800	77.586	164,274
2025-03-14	78.690	79.300	77.750	78.740	78.524	303,079
2025-03-13	80.940	81.140	78.380	78.640	78.424	227,891
2025-03-12	81.030	81.770	79.170	80.380	80.159	352,909
2025-03-11	80.020	80.940	78.500	79.750	79.531	336,256
2025-03-10	81.990	81.990	78.750	80.350	80.129	554,613
2025-03-07	82.990	84.500	82.000	83.360	83.131	242,075
2025-03-06	82.390	83.880	82.000	82.650	82.423	173,146
2025-03-05	83.160	83.460	81.540	83.140	82.848	160,015
2025-02-28	82.390	83.220	81.220	83.160	82.867	239,112
2025-02-27	84.080	84.790	81.770	82.390	82.100	190,263
2025-02-26	85.970	85.970	82.780	83.580	83.286	659,186
2025-02-25	86.020	86.400	84.070	84.280	83.984	92,776
2025-02-24	86.250	87.580	85.770	86.500	86.196	111,623
2025-02-21	88.590	88.590	85.380	85.380	85.080	77,301
2025-02-20	87.900	88.990	86.700	88.990	88.677	74,235
2025-02-19	87.220	88.560	87.170	87.930	87.621	52,383
2025-02-18	88.350	89.050	86.290	86.790	86.485	315,139
2025-02-17	88.500	88.560	87.310	87.500	87.192	72,930
2025-02-14	88.870	88.900	87.770	88.380	88.069	72,664
2025-02-13	88.000	89.440	88.000	88.900	88.587	219,954

← NewerPage 7 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.