Alphabet Inc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	144.79	146.17	143.80	144.86	144.86	261,392
2026-10-16	147.80	148.15	143.43	144.77	144.77	273,302
2026-10-15	145.81	148.50	143.80	148.28	148.28	436,898
2026-10-14	149.85	150.90	145.24	145.74	145.74	201,274
2026-10-13	148.25	149.80	147.00	148.23	148.23	154,003
2026-10-09	146.33	147.43	145.71	146.50	146.50	357,382
2026-10-08	146.60	149.40	144.57	145.70	145.70	319,441
2026-10-07	144.52	146.58	142.98	146.53	146.53	306,679
2026-10-06	144.16	145.00	142.54	144.35	144.35	230,749
2026-10-05	143.69	145.12	141.81	144.16	144.16	634,306
2026-10-02	148.25	150.40	148.05	149.50	149.50	219,068
2026-10-01	151.61	152.80	146.40	147.10	147.10	519,386
2026-09-30	149.30	152.30	147.50	151.07	151.07	503,955
2026-09-29	149.58	149.58	147.01	148.27	148.27	291,490
2026-09-28	148.29	149.29	147.60	148.89	148.89	341,411
2026-09-25	148.62	150.25	147.90	148.95	148.95	441,401
2026-09-24	145.50	148.33	145.10	148.16	148.16	471,985
2026-09-23	149.40	150.00	145.33	146.04	146.04	274,301
2026-09-22	152.22	155.21	149.20	149.20	149.20	487,198
2026-09-21	149.77	152.39	148.60	150.68	150.68	307,985

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.