Alphabet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 86.190 | 87.540 | 86.040 | 87.170 | 86.795 | 120,343 |
| 2024-11-11 | 86.210 | 87.000 | 85.980 | 86.260 | 85.889 | 123,099 |
| 2024-11-08 | 86.100 | 86.640 | 85.000 | 85.000 | 84.634 | 113,027 |
| 2024-11-07 | 84.210 | 85.760 | 83.400 | 85.760 | 85.391 | 180,006 |
| 2024-11-06 | 84.000 | 84.600 | 82.700 | 83.520 | 83.161 | 200,687 |
| 2024-11-05 | 81.900 | 82.050 | 81.110 | 81.400 | 81.050 | 121,430 |
| 2024-11-04 | 82.770 | 82.860 | 80.720 | 81.400 | 81.050 | 242,661 |
| 2024-11-01 | 82.600 | 83.970 | 81.690 | 83.970 | 83.609 | 206,578 |
| 2024-10-31 | 83.790 | 85.010 | 82.520 | 82.790 | 82.434 | 245,693 |
| 2024-10-30 | 87.200 | 87.840 | 82.980 | 82.980 | 82.623 | 826,462 |
| 2024-10-29 | 79.880 | 83.630 | 79.600 | 83.630 | 83.270 | 410,919 |
| 2024-10-28 | 79.810 | 80.160 | 77.980 | 79.530 | 79.188 | 238,865 |
| 2024-10-25 | 77.540 | 78.910 | 77.440 | 78.910 | 78.570 | 153,912 |
| 2024-10-24 | 77.990 | 77.990 | 76.680 | 76.760 | 76.430 | 120,829 |
| 2024-10-23 | 78.610 | 78.950 | 77.010 | 77.300 | 76.967 | 185,813 |
| 2024-10-22 | 77.680 | 78.700 | 76.650 | 78.600 | 78.262 | 110,108 |
| 2024-10-21 | 77.900 | 78.470 | 77.320 | 77.820 | 77.485 | 50,817 |
| 2024-10-18 | 77.100 | 77.900 | 76.930 | 77.900 | 77.565 | 123,738 |
| 2024-10-17 | 77.980 | 78.520 | 76.910 | 76.930 | 76.599 | 190,161 |
| 2024-10-16 | 78.400 | 78.570 | 77.280 | 77.790 | 77.455 | 135,750 |
| 2024-10-15 | 77.500 | 78.780 | 77.490 | 78.220 | 77.883 | 241,894 |
| 2024-10-14 | 77.050 | 77.540 | 76.410 | 76.500 | 76.171 | 144,947 |
| 2024-10-11 | 75.320 | 76.760 | 75.320 | 76.720 | 76.390 | 189,470 |
| 2024-10-10 | 75.100 | 75.950 | 74.640 | 75.320 | 74.996 | 102,844 |
| 2024-10-09 | 75.710 | 76.550 | 74.230 | 75.150 | 74.827 | 378,121 |
| 2024-10-08 | 75.610 | 75.800 | 74.900 | 75.580 | 75.255 | 123,088 |
| 2024-10-07 | 75.660 | 76.560 | 74.500 | 74.500 | 74.179 | 228,471 |
| 2024-10-04 | 77.030 | 77.120 | 75.250 | 75.920 | 75.593 | 160,386 |
| 2024-10-03 | 75.120 | 76.120 | 74.890 | 75.920 | 75.593 | 119,607 |
| 2024-10-02 | 75.310 | 75.710 | 74.490 | 75.510 | 75.185 | 168,121 |
| 2024-10-01 | 76.050 | 76.750 | 74.860 | 76.140 | 75.812 | 320,347 |
| 2024-09-30 | 73.970 | 75.340 | 73.970 | 75.340 | 75.016 | 207,659 |
| 2024-09-27 | 74.060 | 75.050 | 73.620 | 73.990 | 73.672 | 244,105 |
| 2024-09-26 | 74.100 | 74.300 | 73.350 | 73.620 | 73.303 | 388,699 |
| 2024-09-25 | 73.940 | 74.480 | 73.520 | 73.850 | 73.532 | 99,521 |
| 2024-09-24 | 74.040 | 74.360 | 73.010 | 73.910 | 73.592 | 169,630 |
| 2024-09-23 | 75.800 | 76.620 | 74.560 | 74.570 | 74.249 | 258,720 |
| 2024-09-20 | 74.240 | 75.110 | 74.150 | 75.000 | 74.677 | 407,781 |
| 2024-09-19 | 73.800 | 74.240 | 72.940 | 73.740 | 73.423 | 396,125 |
| 2024-09-18 | 73.370 | 73.580 | 72.020 | 72.560 | 72.248 | 139,550 |
| 2024-09-17 | 72.920 | 73.780 | 72.440 | 73.040 | 72.726 | 219,179 |
| 2024-09-16 | 72.870 | 72.990 | 71.900 | 72.750 | 72.437 | 215,304 |
| 2024-09-13 | 72.830 | 73.300 | 72.220 | 73.000 | 72.686 | 483,831 |
| 2024-09-12 | 71.980 | 72.750 | 71.890 | 72.600 | 72.288 | 180,941 |
| 2024-09-11 | 70.020 | 71.100 | 69.530 | 71.090 | 70.784 | 840,268 |
| 2024-09-10 | 69.510 | 70.940 | 69.510 | 70.200 | 69.898 | 251,436 |
| 2024-09-09 | 71.170 | 71.900 | 68.510 | 69.000 | 68.703 | 302,407 |
| 2024-09-06 | 73.090 | 73.300 | 70.300 | 70.460 | 70.157 | 142,488 |
| 2024-09-05 | 73.060 | 74.470 | 72.700 | 72.700 | 72.387 | 137,764 |
| 2024-09-04 | 73.790 | 74.700 | 73.340 | 73.800 | 73.421 | 207,498 |
| 2024-09-03 | 75.700 | 75.800 | 73.710 | 73.820 | 73.441 | 270,655 |
| 2024-09-02 | 76.350 | 77.990 | 75.670 | 77.010 | 76.614 | 68,851 |
| 2024-08-30 | 76.600 | 77.100 | 75.910 | 76.350 | 75.958 | 257,946 |
| 2024-08-29 | 76.260 | 77.940 | 74.890 | 75.840 | 75.450 | 257,545 |
| 2024-08-28 | 75.510 | 76.350 | 74.480 | 75.440 | 75.052 | 109,893 |
| 2024-08-27 | 76.000 | 76.330 | 75.310 | 75.310 | 74.923 | 228,046 |
| 2024-08-26 | 75.540 | 76.830 | 75.250 | 75.860 | 75.470 | 98,273 |
| 2024-08-23 | 76.560 | 76.640 | 75.000 | 75.500 | 75.112 | 124,824 |
| 2024-08-22 | 76.750 | 77.550 | 75.980 | 76.700 | 76.306 | 143,996 |
| 2024-08-21 | 75.400 | 76.160 | 75.100 | 75.840 | 75.450 | 174,363 |
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.