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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Alphabet Inc. (ABEC.F) FSX