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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	261.9	268.5	268.5	268.75	259.95	995
February 19, 2026	259.05	258.2	258.2	259.05	256.6	8,786
February 18, 2026	255.55	258.85	258.85	258.85	255.55	1,480
February 17, 2026	255.4	255.9	255.9	255.95	252.3	11,779
February 16, 2026	258	257.6	257.6	259.15	257	5,815
February 13, 2026	260	257.75	257.75	261.7	256.55	8,406
February 12, 2026	262.8	260	263.75	265.3	260	21,539
February 11, 2026	268.3	262.25	262.3	268.3	262.25	3,757
February 10, 2026	272.1	268.65	268.65	272.65	264.75	275
February 09, 2026	272.9	274.05	274.05	274.05	267	13,748
February 06, 2026	276.6	272.85	272.75	279.8	272.6	17,059
February 05, 2026	278.35	274.4	275.05	279.4	264.3	40,382
February 04, 2026	290.55	281.15	281.15	291.55	280.95	1,818
February 03, 2026	295.85	287.55	291.3	296.55	287.55	9,801
February 02, 2026	282.35	289.85	289.85	292.25	281.5	9,280
January 30, 2026	279.2	285.15	285.15	286	277.95	18,110
January 29, 2026	285.85	276.8	276.8	287.05	274.2	11,941
January 28, 2026	281	280.2	280.2	282.15	279.35	10,471
January 27, 2026	283.25	280.5	280.5	285	279.9	8,348
January 26, 2026	276.85	281.9	281.9	281.9	274.8	8,579
January 23, 2026	283.85	280.85	280.85	284.25	280.85	10,104
January 22, 2026	282.75	282.4	282.4	286.5	281.75	14,577
January 21, 2026	275.25	282.75	282.75	284.05	271.7	13,283
January 20, 2026	275.35	279.6	279.6	279.6	270.6	32,521
January 19, 2026	279.55	279.7	279.7	280.75	277.2	84,924
January 16, 2026	288.25	285.15	285.15	289.95	284.25	14,121
January 15, 2026	290.1	287.35	287.35	292.05	285.95	24,137
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

Alphabet Inc. (ABEC.F) FSX