Alphabet Inc historical data

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

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
2026-09-18	151.91	154.40	149.77	149.77	149.77	413,965
2026-09-17	148.38	149.86	148.06	148.40	148.40	244,179
2026-09-16	149.42	149.80	146.67	147.64	147.64	226,582
2026-09-15	148.28	149.30	147.30	148.05	148.05	148,560
2026-09-14	147.77	150.24	147.14	149.76	149.76	347,327
2026-09-11	141.75	145.86	141.57	144.84	144.84	251,509
2026-09-10	140.76	141.70	139.99	141.70	141.70	227,764
2026-09-09	140.99	141.08	139.17	141.08	141.08	433,254
2026-09-08	143.13	144.10	141.27	143.48	143.48	514,871
2026-09-04	146.90	146.90	144.00	145.10	145.10	143,417
2026-09-03	144.60	147.17	144.10	145.85	145.78	172,605
2026-09-02	144.45	144.93	142.80	143.76	143.70	235,689
2026-09-01	145.23	145.23	143.12	144.00	143.94	232,037
2026-08-31	148.06	148.84	145.55	146.63	146.56	671,992
2026-08-28	147.54	151.41	147.01	150.30	150.30	183,769
2026-08-27	146.80	147.23	145.40	146.68	146.68	181,649
2026-08-26	148.25	149.50	146.22	146.91	146.91	264,120
2026-08-25	150.10	150.11	148.30	148.50	148.50	189,689
2026-08-24	147.32	150.77	147.22	149.29	149.29	138,163
2026-08-21	147.90	148.51	146.87	148.35	148.35	203,505
2026-08-20	147.56	148.77	146.41	147.00	147.00	161,354
2026-08-19	147.98	149.31	146.57	149.18	149.18	180,172
2026-08-18	148.50	149.83	147.68	149.83	149.83	201,800
2026-08-17	151.88	151.88	147.72	149.03	149.03	216,504
2026-08-14	150.18	152.43	149.81	150.62	150.62	178,212
2026-08-13	149.16	150.39	148.50	150.04	150.04	153,052
2026-08-12	148.80	149.56	146.70	148.50	148.50	333,761
2026-08-11	152.04	152.04	147.65	148.00	148.00	199,525
2026-08-10	150.80	151.70	149.72	151.52	151.52	194,089
2026-08-07	152.03	152.17	149.86	150.30	150.30	145,857
2026-08-06	154.15	154.75	151.70	152.44	152.44	236,544
2026-08-05	163.00	163.81	152.40	155.00	155.00	424,197
2026-08-04	157.00	162.86	155.60	161.45	161.45	341,452
2026-08-03	153.01	159.50	152.09	159.29	159.29	772,828
2026-07-31	148.88	151.30	147.86	150.65	150.65	241,226
2026-07-30	142.30	142.62	139.70	141.03	141.03	419,386
2026-07-29	143.30	145.43	141.35	143.17	143.17	220,744
2026-07-28	139.90	143.20	138.60	142.46	142.46	158,739
2026-07-27	137.35	140.29	137.34	139.23	139.23	234,274
2026-07-24	134.41	136.99	134.19	135.60	135.60	685,638

Page 1 of 5 · 248 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.