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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	288.9	287.7	287.7	290.1	285.7	944
January 13, 2026	286.8	288.4	288.4	292.6	286.1	11,109
January 12, 2026	279.85	284.5	284.5	286	278.2	11,215
January 09, 2026	281.1	283.65	283.65	284.7	280.1	8,707
January 08, 2026	275.7	281.2	280.05	281.35	275.7	13,481
January 07, 2026	269.2	276.15	276.15	276.15	267.7	7,035
January 06, 2026	271.1	268	268	274.2	267.55	4,268
January 05, 2026	270.7	270.85	270	272.7	270.2	12,358
January 02, 2026	269.95	268.25	267.65	274.85	268.25	11,504
December 30, 2025	266.7	267	267.3	267.2	266.6	1,786
December 29, 2025	266.95	267.35	266.05	267.35	264.75	20,856
December 23, 2025	263.85	267.95	267.95	268	263.7	723
December 22, 2025	264.65	264.6	264.6	265.65	261.25	10,623
December 19, 2025	260.05	260.55	260.65	261.8	259.15	12,274
December 18, 2025	255	258.6	259.9	259.3	255	18,663
December 17, 2025	262.8	253.75	255.2	264.25	253.75	11,989
December 16, 2025	260	259.85	259.85	263.35	259.85	830
December 15, 2025	265.35	262	262.8	266.05	260.55	7,628
December 12, 2025	268.75	262.05	262.05	269.95	261.65	29,378
December 11, 2025	271.5	264.5	264.5	273.95	264.5	30,113
December 10, 2025	273.45	272.1	274.15	273.5	272.1	6,206
December 09, 2025	270.05	273.75	273.75	273.75	268.5	6,342
December 08, 2025	277.45	268.2	268.2	277.75	268.2	8,355
December 05, 2025	274.05	275.8	275.8	276	274.05	472
December 04, 2025	275	272.6	272.6	275.6	271.4	242
December 03, 2025	271.95	274.85	274.85	275.4	270.25	128
December 02, 2025	272.05	272.5	272.5	274.1	270.85	734
December 01, 2025	273.8	273.4	273.4	274.75	270.7	28,004
November 28, 2025	280.5	274.15	274.15	282.35	273.5	14,462
November 27, 2025	277	279.5	279.5	279.6	276.5	1,140
November 26, 2025	283.75	275.3	275.1	285.8	274.75	25,403
November 25, 2025	283.9	280	276.6	288.1	275	52,791
November 24, 2025	266.7	272.25	272.25	276.5	265.05	38,486
November 21, 2025	252.05	261.1	259.5	261.85	249.6	35,466
November 20, 2025	260.55	259.25	259.6	265.3	258.65	34,197
November 19, 2025	247.8	256.55	256.55	263	247.45	22,155
November 18, 2025	245.6	247.9	247.9	250.4	241.05	26,825
November 17, 2025	251.35	249.1	249.1	254.05	244.95	25,990
November 14, 2025	238.6	239.2	239.2	240.35	233.55	3,323
November 13, 2025	249.05	240.35	240.35	249.05	239.35	824
November 12, 2025	253.15	246	246	254.85	245.7	1,034
November 11, 2025	250.4	251.7	251.7	251.7	249.2	1,504
November 10, 2025	246	248.5	248.5	250.35	245.25	10,456
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

Alphabet Inc. (ABEC.F) FSX