Alphabet Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	89.010	89.120	87.210	87.950	87.641	164,438
2025-02-11	89.420	89.860	88.450	89.430	89.115	95,102
2025-02-10	89.950	90.750	89.420	89.420	89.105	149,734
2025-02-07	92.000	92.000	88.350	89.420	89.105	601,255
2025-02-06	92.350	92.350	90.990	91.290	90.969	438,115
2025-02-05	92.050	93.220	90.640	92.080	91.756	767,960
2025-02-04	98.290	99.300	93.700	93.700	93.370	164,643
2025-02-03	98.020	99.750	97.200	97.200	96.858	101,441
2025-01-31	98.950	100.00	97.990	99.450	99.100	76,939
2025-01-30	96.600	98.800	96.600	98.450	98.104	96,473
2025-01-29	95.590	96.500	94.390	96.100	95.762	86,493
2025-01-28	95.000	95.700	93.540	95.360	95.025	384,559
2025-01-27	95.370	97.500	93.630	94.250	93.918	243,417
2025-01-24	98.000	99.040	96.950	99.040	98.692	114,328
2025-01-23	98.570	98.950	96.180	97.780	97.436	114,774
2025-01-22	99.100	99.960	97.680	98.580	98.233	126,584
2025-01-21	99.710	101.87	99.090	99.090	98.741	112,959
2025-01-20	99.550	100.20	98.020	99.140	98.791	72,931
2025-01-17	97.710	99.700	97.550	99.550	99.200	194,829
2025-01-16	97.700	98.300	96.840	97.490	97.147	113,673
2025-01-15	96.250	98.400	95.990	97.800	97.456	66,745
2025-01-14	96.680	97.160	94.680	95.280	94.945	287,343
2025-01-13	96.800	97.280	95.120	96.720	96.380	168,156
2025-01-10	98.000	99.600	96.700	97.120	96.778	140,576
2025-01-09	99.090	99.760	98.160	98.300	97.954	52,637
2025-01-08	98.390	100.08	97.000	98.000	97.655	114,013
2025-01-07	100.00	101.60	98.770	99.600	99.250	265,620
2025-01-06	98.210	101.37	97.980	100.63	100.28	91,834
2025-01-03	97.800	99.100	97.080	98.680	98.333	112,825
2025-01-02	99.100	99.180	96.100	97.150	96.808	190,381
2024-12-30	98.390	99.980	97.080	99.980	99.628	98,713
2024-12-27	100.84	100.98	98.450	99.480	99.130	90,194
2024-12-26	100.23	101.19	99.860	100.99	100.63	100,149
2024-12-23	99.080	100.75	97.880	100.26	99.907	355,618
2024-12-20	93.990	97.700	92.870	97.540	97.197	228,585
2024-12-19	99.710	100.47	96.500	96.970	96.629	240,849
2024-12-18	100.69	101.40	98.800	99.440	99.090	266,732
2024-12-17	101.00	103.87	99.230	99.840	99.489	954,024
2024-12-16	96.610	101.06	96.250	101.00	100.64	389,947
2024-12-13	96.890	96.970	95.510	96.500	96.161	168,531
2024-12-12	95.800	98.020	95.110	96.300	95.961	227,081
2024-12-11	93.920	97.890	92.720	96.910	96.569	544,825
2024-12-10	91.770	93.610	91.180	93.500	93.171	367,054
2024-12-09	88.200	89.320	87.620	88.840	88.527	368,040
2024-12-06	86.400	89.000	84.840	88.240	87.930	150,902
2024-12-05	88.000	88.670	86.150	86.470	86.166	148,173
2024-12-04	86.830	88.090	86.340	88.090	87.711	111,737
2024-12-03	86.850	87.520	86.090	86.730	86.357	148,039
2024-12-02	84.810	87.050	84.000	86.970	86.596	305,148
2024-11-29	85.000	86.210	83.520	84.100	83.738	247,398
2024-11-28	84.130	84.730	83.290	84.400	84.037	61,257
2024-11-27	82.200	83.780	81.310	83.290	82.932	257,505
2024-11-26	81.020	82.290	80.720	81.550	81.199	126,554
2024-11-25	80.110	81.390	79.830	81.260	80.910	179,897
2024-11-22	80.390	80.870	79.550	79.990	79.646	272,258
2024-11-21	84.870	84.960	79.280	81.110	80.761	407,269
2024-11-19	83.850	85.980	83.250	85.450	85.082	132,670
2024-11-18	83.580	84.050	82.800	83.820	83.459	123,218
2024-11-14	86.600	86.870	83.890	84.870	84.505	138,605
2024-11-13	86.890	87.200	86.270	86.270	85.899	176,367

← NewerPage 8 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.