Alphabet Inc. - ABEA.F - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	289.5	288.15	288.15	290	283.95	6,294
January 13, 2026	286.3	287.75	287.75	292	285.45	49,216
January 12, 2026	279.3	284.8	284.8	286	277.55	32,608
January 09, 2026	280.35	283.4	283.4	284.2	279.7	5,722
January 08, 2026	276.35	279.25	279.25	283.15	276	35,667
January 07, 2026	268.7	275.45	275.45	275.5	267.65	35,554
January 06, 2026	270.45	267.95	267.95	274	266.9	26,279
January 05, 2026	270.7	270.2	270.2	272.8	269.7	40,114
January 02, 2026	269.4	268.65	268.65	274.85	264.6	41,790
December 30, 2025	266.1	266.4	266.4	266.8	266.05	12,191
December 29, 2025	265.35	266.9	266.9	266.9	263.4	25,173
December 23, 2025	262.8	266.85	266.85	267.45	262.2	28,781
December 22, 2025	263.3	263.6	263.6	264.4	259.7	49,834
December 19, 2025	259.85	260.75	260.75	261.2	256.65	36,115
December 18, 2025	254.25	257.45	257.45	258.15	254.2	49,387
December 17, 2025	262.15	253.15	253.15	263.8	252.25	63,063
December 16, 2025	259.5	259.7	259.7	263	257.35	44,152
December 15, 2025	264	262	262	265.5	260.55	31,110
December 12, 2025	268.1	263.55	263.55	269	260.5	50,733
December 11, 2025	271.75	265.6	265.6	273.5	265.6	71,813
December 10, 2025	272.7	274.1	274.1	274.1	270.45	15,388
December 09, 2025	269.3	272.55	272.55	272.55	266.5	28,439
December 08, 2025	277.1	268.55	268.55	277.15	268.55	25,436
December 05, 2025	274.25	275.45	275.27	277.4	272.95	16,236
December 04, 2025	274.6	272.15	272.15	275.85	270.75	3,635
December 03, 2025	272.4	275.3	275.3	275.3	269.55	4,716
December 02, 2025	271.7	271.1	271.1	274.2	271.1	7,046
December 01, 2025	274.25	270.75	270.75	274.3	270.45	68,684
November 28, 2025	280.5	276	276	281.1	273.45	6,372
November 27, 2025	277.95	278.9	278.9	279.4	276.25	4,980
November 26, 2025	285	274.95	274.95	285.05	273.45	84,783
November 25, 2025	285.05	276.75	276.75	288.85	274.75	120,633
November 24, 2025	266.5	272.2	272.2	276.35	264.75	68,346
November 21, 2025	251	259.1	259.1	262.1	249	83,841
November 20, 2025	260	259.35	259.35	265.9	257.9	90,676
November 19, 2025	247.2	255.95	255.95	262.9	246.85	75,028
November 18, 2025	244.9	247.45	247.45	250.05	240.45	85,558
November 17, 2025	251.1	248.6	248.6	253.45	244.45	88,717
November 14, 2025	237.65	239.2	239.2	239.7	231.8	105,992
November 13, 2025	247.45	240.35	240.35	247.95	238.6	30,669
November 12, 2025	253.1	247.45	247.45	254.6	245.05	10,058
November 11, 2025	250.6	251.7	251.7	251.7	248	6,216
November 10, 2025	245.5	250.9	250.9	251.25	245	42,467
November 07, 2025	247.75	240.9	240.9	248.1	237.85	81,279
November 06, 2025	247.35	246.8	246.8	251.15	243.7	46,515
November 05, 2025	240.95	247.45	247.45	248	240.35	37,078
November 04, 2025	241.7	241.8	241.8	244.75	240.5	41,000
November 03, 2025	244.15	245.2	245.2	246.45	243.3	40,443
October 31, 2025	246	243.75	243.75	247.4	241.75	41,258
October 30, 2025	250	243.9	243.9	257.65	242	122,334
October 29, 2025	231.75	248.75	248.75	251	229.6	32,137
October 28, 2025	231.4	229.7	229.7	232.55	228.65	49,625
October 27, 2025	226.6	231.2	231.2	231.35	226.5	39,845
October 24, 2025	220	223.7	223.7	225	218.95	33,677
October 23, 2025	218.35	218.85	218.85	219.8	217.05	18,361
October 22, 2025	219.1	216.5	216.5	221.45	215	5,324
October 21, 2025	219.9	212.4	212.4	220.7	210.25	53,178
October 20, 2025	217.95	219.85	219.85	220.05	217.35	59,903
October 17, 2025	212.75	214.5	214.5	216.1	210.1	73,213
October 16, 2025	215.9	218.05	218.05	220.35	215.85	29,874

Alphabet Inc. (ABEA.F) FSX