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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	247.85	240.1	239.6	248.9	239	13,371
November 06, 2025	248	246	246	251.45	244.45	24,880
November 05, 2025	241	247.95	247.95	248.45	240.75	11,416
November 04, 2025	242.85	242.95	242.95	244.7	240.9	16,068
November 03, 2025	244.5	245.6	245.6	246.9	243.85	14,156
October 31, 2025	245.75	244.9	243.2	247	241.95	10,801
October 30, 2025	250.65	245.35	246.35	257.55	244.05	39,313
October 29, 2025	232.9	248.9	234	251	231	11,768
October 28, 2025	231.55	230.1	230.1	233	229.65	723
October 27, 2025	227.45	230.2	230.2	230.2	227.25	23,399
October 24, 2025	220.55	224.9	224.55	225.25	220.35	10,184
October 23, 2025	219.65	219.85	219.85	219.9	218	5,507
October 22, 2025	220.15	218.3	218.3	221.85	218.3	10,522
October 21, 2025	220.2	213.2	213.2	221.05	211.4	17,020
October 20, 2025	218.45	220.45	220.45	220.45	217.65	18,407
October 17, 2025	213.1	217.65	215	217.65	210.65	25,459
October 16, 2025	215.6	215	215	219.35	215	627
October 15, 2025	212.05	215.55	215.55	217.5	211.75	5,880
October 14, 2025	208.35	213.15	212.75	213.15	208.3	16,139
October 13, 2025	206.8	209.85	209.85	210.25	206.8	8,267
October 10, 2025	209.3	204.8	204.8	209.7	204.8	567
October 09, 2025	211.15	207.4	207.4	214	207.4	12,885
October 08, 2025	212.7	211.8	211.8	212.7	211	10,782
October 07, 2025	214.2	212.8	212.8	215.5	212.35	13,242
October 06, 2025	211.55	211.8	211.8	213.35	209.4	11,124
October 03, 2025	211.15	208.7	208.7	211.15	206.6	5,085
October 02, 2025	209.05	208.95	209.1	211.4	208.4	30,102
October 01, 2025	206.25	208.65	206.4	208.65	204.7	10,200
September 30, 2025	208.4	205.85	205.1	208.4	204.6	11,009
September 29, 2025	211.95	211.9	211.9	214	211	6,729
September 26, 2025	212.2	212.4	211.8	212.4	211.4	18,350
September 25, 2025	211.15	211.2	211.4	211.6	207	29,510
September 24, 2025	213.55	211.7	212.8	215.05	211.7	5,536
September 23, 2025	214.85	214.85	214.4	215.1	213.8	5,237
September 22, 2025	216.45	215	215	217.5	214.8	11,403
September 19, 2025	214.3	217	217	217	214.1	465
September 18, 2025	214.45	213.95	213.95	215.05	212.8	1,812
September 17, 2025	212.25	211.6	209.65	213.3	209.55	8,464
September 16, 2025	215.25	212.55	211.9	215.95	212.5	19,765
September 15, 2025	206.6	211.65	211.65	214.45	206.6	14,599
September 12, 2025	204.45	205.75	205.35	206.35	204.4	21,484
September 11, 2025	204.85	204.9	204.35	205.45	202.8	11,804
September 10, 2025	205.05	205.35	205.35	205.75	203.35	15,515
September 09, 2025	198.82	204.65	201.5	205.1	198.82	10,281
September 08, 2025	200.85	200.55	200.55	202.7	200.35	5,513
September 05, 2025	198.88	200.95	199.16	201	198.08	22,066
September 04, 2025	198.26	196.16	196.16	198.56	194.86	17,567
September 03, 2025	193.5	195.88	197.08	198	191.46	67,076
September 02, 2025	181.96	181.08	178.22	182.08	179.26	16,970
September 01, 2025	182.02	181.76	181.76	182.3	181.5	4,794
August 29, 2025	181.86	182.62	181.86	183.9	180.28	11,977
August 28, 2025	179.38	182	182	182.1	178.18	6,460
August 27, 2025	178.76	179.9	179.9	180.68	177.98	4,675
August 26, 2025	179.56	177.8	177.8	179.8	177.28	4,285
August 25, 2025	176.52	179.52	179.52	179.78	176.06	18,734
August 22, 2025	174.08	176.06	175.32	178	174.08	6,830
August 21, 2025	171.6	173.72	173.2	173.72	171	7,908
August 20, 2025	172.98	171.22	171.22	173.8	169.52	9,107
August 19, 2025	174.68	172.82	172.82	174.9	172.44	4,718
August 18, 2025	175.42	174.72	174.72	176.38	174.72	7,154

Alphabet Inc. (ABEC.F) FSX