Santiago - Delayed Quote
USD
Alphabet Inc. (GOOG.SN)
314.19
0.00
(0.00%)
At close: October 23 at 2:50:34 PM GMT-3
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
349.52
349.52
349.52
349.52
349.52
-
Oct 29, 2026
349.52
349.52
349.52
349.52
349.52
-
Oct 28, 2026
349.52
349.52
349.52
349.52
349.52
-
Oct 27, 2026
349.52
349.52
349.52
349.52
349.52
-
Oct 26, 2026
349.52
349.52
349.52
349.52
349.52
-
Oct 23, 2026
349.52
349.52
349.52
349.52
349.52
-
Oct 22, 2026
349.52
349.52
349.52
349.52
349.52
-
Oct 21, 2026
349.52
349.52
349.52
349.52
349.52
-
Oct 20, 2026
349.52
349.52
349.52
349.52
349.52
-
Oct 19, 2026
349.52
349.52
349.52
349.52
349.52
-
Oct 16, 2026
349.52
349.52
349.52
349.52
349.52
46
Oct 15, 2026
350.87
350.87
350.87
350.87
350.87
-
Oct 14, 2026
350.87
350.87
350.87
350.87
350.87
-
Oct 13, 2026
350.87
350.87
350.87
350.87
350.87
-
Oct 9, 2026
345.07
345.07
345.07
345.07
345.07
-
Oct 8, 2026
345.07
345.07
345.07
345.07
345.07
-
Oct 7, 2026
345.07
345.07
345.07
345.07
345.07
-
Oct 6, 2026
345.07
345.07
345.07
345.07
345.07
-
Oct 5, 2026
345.07
345.07
345.07
345.07
345.07
-
Oct 2, 2026
345.07
345.07
345.07
345.07
345.07
-
Oct 1, 2026
345.07
345.07
345.07
345.07
345.07
-
Sep 30, 2026
345.07
345.07
345.07
345.07
345.07
-
Sep 29, 2026
345.07
345.07
345.07
345.07
345.07
-
Sep 28, 2026
345.07
345.07
345.07
345.07
345.07
-
Sep 25, 2026
345.07
345.07
345.07
345.07
345.07
-
Sep 24, 2026
345.07
345.07
345.07
345.07
345.07
-
Sep 23, 2026
345.07
345.07
345.07
345.07
345.07
-
Sep 22, 2026
345.07
345.07
345.07
345.07
345.07
-
Sep 21, 2026
345.07
345.07
345.07
345.07
345.07
-
Sep 17, 2026
345.07
345.07
345.07
345.07
345.07
-
Sep 16, 2026
345.07
345.07
345.07
345.07
345.07
-
Sep 15, 2026
345.07
345.07
345.07
345.07
345.07
-
Sep 14, 2026
345.07
345.07
345.07
345.07
345.07
-
Sep 11, 2026
345.07
345.07
345.07
345.07
345.07
-
Sep 10, 2026
345.07
345.07
345.07
345.07
345.07
-
Sep 9, 2026
345.07
345.07
345.07
345.07
345.07
-
Sep 8, 2026
345.07
345.07
345.07
345.07
345.07
-
Sep 7, 2026
345.07
345.07
345.07
345.07
345.07
-
Sep 4, 2026
0.22
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 4, 2026
345.07
345.07
345.07
345.07
345.07
-
Sep 3, 2026
345.07
345.07
345.07
345.07
344.85
-
Sep 2, 2026
345.07
345.07
345.07
345.07
344.85
-
Sep 1, 2026
345.07
345.07
345.07
345.07
344.85
-
Aug 31, 2026
345.07
345.07
345.07
345.07
344.85
-
Aug 28, 2026
345.07
345.07
345.07
345.07
344.85
-
Aug 27, 2026
345.07
345.07
345.07
345.07
344.85
-
Aug 26, 2026
345.07
345.07
345.07
345.07
344.85
-
Aug 25, 2026
345.07
345.07
345.07
345.07
344.85
-
Aug 24, 2026
345.07
345.07
345.07
345.07
344.85
-
Aug 21, 2026
345.07
345.07
345.07
345.07
344.85
-
Aug 20, 2026
345.07
345.07
345.07
345.07
344.85
-
Aug 19, 2026
345.07
345.07
345.07
345.07
344.85
-
Aug 18, 2026
345.07
345.07
345.07
345.07
344.85
-
Aug 17, 2026
345.07
345.07
345.07
345.07
344.85
-
Aug 14, 2026
345.07
345.07
345.07
345.07
344.85
-
Aug 13, 2026
345.07
345.07
345.07
345.07
344.85
-
Aug 12, 2026
345.07
345.07
345.07
345.07
344.85
-
Aug 11, 2026
345.07
345.07
345.07
345.07
344.85
-
Aug 10, 2026
345.07
345.07
345.07
345.07
344.85
-
Aug 7, 2026
345.07
345.07
345.07
345.07
344.85
-
Aug 6, 2026
345.07
345.07
345.07
345.07
344.85
-
Aug 5, 2026
345.07
345.07
345.07
345.07
344.85
-
Aug 4, 2026
345.07
345.07
345.07
345.07
344.85
-
Aug 3, 2026
345.07
345.07
345.07
345.07
344.85
-
Jul 31, 2026
345.07
345.07
345.07
345.07
344.85
-
Jul 30, 2026
345.07
345.07
345.07
345.07
344.85
-
Jul 29, 2026
345.07
345.07
345.07
345.07
344.85
-
Jul 28, 2026
345.07
345.07
345.07
345.07
344.85
-
Jul 27, 2026
345.07
345.07
345.07
345.07
344.85
-
Jul 24, 2026
345.07
345.07
345.07
345.07
344.85
-
Jul 23, 2026
345.07
345.07
345.07
345.07
344.85
-
Jul 22, 2026
345.07
345.07
345.07
345.07
344.85
-
Jul 21, 2026
345.07
345.07
345.07
345.07
344.85
-
Jul 20, 2026
345.07
345.07
345.07
345.07
344.85
-
Jul 17, 2026
345.07
345.07
345.07
345.07
344.85
26
Jul 15, 2026
355.50
355.50
355.50
355.50
355.27
-
Jul 14, 2026
355.50
355.50
355.50
355.50
355.27
-
Jul 13, 2026
355.50
355.50
355.50
355.50
355.27
-
Jul 10, 2026
355.50
355.50
355.50
355.50
355.27
-
Jul 9, 2026
355.50
355.50
355.50
355.50
355.27
-
Jul 8, 2026
355.50
355.50
355.50
355.50
355.27
-
Jul 7, 2026
355.50
355.50
355.50
355.50
355.27
-
Jul 6, 2026
355.50
355.50
355.50
355.50
355.27
-
Jul 3, 2026
355.50
355.50
355.50
355.50
355.27
-
Jul 2, 2026
355.50
355.50
355.50
355.50
355.27
-
Jul 1, 2026
355.50
355.50
355.50
355.50
355.27
151
Jun 30, 2026
360.65
360.65
360.65
360.65
360.42
-
Jun 26, 2026
360.65
360.65
360.65
360.65
360.42
-
Jun 25, 2026
360.65
360.65
360.65
360.65
360.42
-
Jun 24, 2026
360.65
360.65
360.65
360.65
360.42
-
Jun 23, 2026
360.65
360.65
360.65
360.65
360.42
-
Jun 22, 2026
360.65
360.65
360.65
360.65
360.42
-
Jun 19, 2026
360.65
360.65
360.65
360.65
360.42
-
Jun 18, 2026
360.65
360.65
360.65
360.65
360.42
-
Jun 17, 2026
360.65
360.65
360.65
360.65
360.42
-
Jun 16, 2026
360.65
360.65
360.65
360.65
360.42
-
Jun 15, 2026
360.65
360.65
360.65
360.65
360.42
-
Jun 12, 2026
360.65
360.65
360.65
360.65
360.42
-
Jun 11, 2026
346.25
346.25
346.25
360.65
360.42
15
Jun 10, 2026
360.65
360.65
360.65
360.65
360.42
-
Jun 9, 2026
360.65
360.65
360.65
360.65
360.42
-
Jun 8, 2026
0.22
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 8, 2026
360.65
360.65
360.65
360.65
360.42
25
Jun 5, 2026
369.68
369.68
369.68
369.68
369.22
-
Jun 4, 2026
369.68
369.68
369.68
369.68
369.22
-
Jun 3, 2026
369.68
369.68
369.68
369.68
369.22
-
Jun 2, 2026
369.68
369.68
369.68
369.68
369.22
-
Jun 1, 2026
369.68
369.68
369.68
369.68
369.22
-
May 29, 2026
369.68
369.68
369.68
369.68
369.22
-
May 28, 2026
369.68
369.68
369.68
369.68
369.22
-
May 27, 2026
369.68
369.68
369.68
369.68
369.22
-
May 26, 2026
369.68
369.68
369.68
369.68
369.22
-
May 25, 2026
369.68
369.68
369.68
369.68
369.22
-
May 22, 2026
369.68
369.68
369.68
369.68
369.22
-
May 20, 2026
369.68
369.68
369.68
369.68
369.22
-
May 19, 2026
369.68
369.68
369.68
369.68
369.22
-
May 18, 2026
369.68
369.68
369.68
369.68
369.22
-
May 15, 2026
369.68
369.68
369.68
369.68
369.22
-
May 14, 2026
369.68
369.68
369.68
369.68
369.22
-
May 13, 2026
369.68
369.68
369.68
369.68
369.22
-
May 12, 2026
369.68
369.68
369.68
369.68
369.22
-
May 11, 2026
369.68
369.68
369.68
369.68
369.22
-
May 8, 2026
369.68
369.68
369.68
369.68
369.22
-
May 7, 2026
369.68
369.68
369.68
369.68
369.22
-
May 6, 2026
369.68
369.68
369.68
369.68
369.22
-
May 5, 2026
369.68
369.68
369.68
369.68
369.22
-
May 4, 2026
369.68
369.68
369.68
369.68
369.22
-
Apr 30, 2026
369.68
369.68
369.68
369.68
369.22
37
Apr 29, 2026
338.20
338.20
338.20
338.20
337.78
-
Apr 28, 2026
338.20
338.20
338.20
338.20
337.78
-
Apr 27, 2026
338.20
338.20
338.20
338.20
337.78
-
Apr 24, 2026
338.20
338.20
338.20
338.20
337.78
-
Apr 23, 2026
338.20
338.20
338.20
338.20
337.78
-
Apr 22, 2026
338.20
338.20
338.20
338.20
337.78
-
Apr 21, 2026
338.20
338.20
338.20
338.20
337.78
-
Apr 20, 2026
338.20
338.20
338.20
338.20
337.78
-
Apr 17, 2026
338.20
338.20
338.20
338.20
337.78
44
Apr 16, 2026
334.37
334.90
333.65
334.37
333.96
365
Apr 15, 2026
316.33
316.33
316.33
316.33
315.94
-
Apr 14, 2026
316.33
316.33
316.33
316.33
315.94
-
Apr 13, 2026
316.33
316.33
316.33
316.33
315.94
-
Apr 10, 2026
317.26
317.26
317.26
316.33
315.94
8
Apr 9, 2026
316.88
316.88
316.88
316.33
315.94
16
Apr 8, 2026
316.33
316.33
316.33
316.33
315.94
36
Apr 7, 2026
275.96
275.96
275.96
275.96
275.62
-
Apr 6, 2026
275.96
275.96
275.96
275.96
275.62
-
Apr 2, 2026
275.96
275.96
275.96
275.96
275.62
-
Apr 1, 2026
275.96
275.96
275.96
275.96
275.62
-
Mar 31, 2026
275.96
275.96
275.96
275.96
275.62
-
Mar 30, 2026
275.96
275.96
275.96
275.96
275.62
-
Mar 27, 2026
275.96
275.96
275.96
275.96
275.62
40
Mar 26, 2026
319.81
319.81
319.81
319.81
319.42
-
Mar 25, 2026
319.81
319.81
319.81
319.81
319.42
-
Mar 24, 2026
319.81
319.81
319.81
319.81
319.42
-
Mar 23, 2026
319.81
319.81
319.81
319.81
319.42
-
Mar 20, 2026
319.81
319.81
319.81
319.81
319.42
-
Mar 19, 2026
319.81
319.81
319.81
319.81
319.42
-
Mar 18, 2026
319.81
319.81
319.81
319.81
319.42
-
Mar 17, 2026
319.81
319.81
319.81
319.81
319.42
-
Mar 16, 2026
319.81
319.81
319.81
319.81
319.42
-
Mar 13, 2026
319.81
319.81
319.81
319.81
319.42
-
Mar 12, 2026
319.81
319.81
319.81
319.81
319.42
-
Mar 11, 2026
319.81
319.81
319.81
319.81
319.42
-
Mar 10, 2026
319.81
319.81
319.81
319.81
319.42
-
Mar 9, 2026
0.21
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 9, 2026
319.81
319.81
319.81
319.81
319.42
-
Mar 6, 2026
319.81
319.81
319.81
319.81
319.21
-
Mar 5, 2026
319.81
319.81
319.81
319.81
319.21
-
Mar 4, 2026
319.81
319.81
319.81
319.81
319.21
-
Mar 3, 2026
319.81
319.81
319.81
319.81
319.21
-
Mar 2, 2026
319.81
319.81
319.81
319.81
319.21
-
Feb 27, 2026
319.81
319.81
319.81
319.81
319.21
-
Feb 26, 2026
319.81
319.81
319.81
319.81
319.21
-
Feb 25, 2026
312.70
312.70
312.70
319.81
319.21
20
Feb 24, 2026
319.81
319.81
319.81
319.81
319.21
-
Feb 23, 2026
319.81
319.81
319.81
319.81
319.21
-
Feb 20, 2026
319.81
319.81
319.81
319.81
319.21
-
Feb 19, 2026
319.81
319.81
319.81
319.81
319.21
-
Feb 18, 2026
319.81
319.81
319.81
319.81
319.21
-
Feb 17, 2026
302.29
302.29
302.29
319.81
319.21
10
Feb 16, 2026
319.81
319.81
319.81
319.81
319.21
-
Feb 13, 2026
319.81
319.81
319.81
319.81
319.21
-
Feb 12, 2026
319.81
319.81
319.81
319.81
319.21
-
Feb 11, 2026
319.81
319.81
319.81
319.81
319.21
-
Feb 10, 2026
319.81
319.81
319.81
319.81
319.21
150
Feb 9, 2026
331.58
331.58
331.58
331.58
330.95
-
Feb 6, 2026
331.58
331.58
331.58
331.58
330.95
-
Feb 5, 2026
331.58
331.58
331.58
331.58
330.95
-
Feb 4, 2026
331.58
331.58
331.58
331.58
330.95
400
Feb 3, 2026
322.74
322.74
322.74
322.74
322.13
-
Feb 2, 2026
322.74
322.74
322.74
322.74
322.13
-
Jan 30, 2026
322.74
322.74
322.74
322.74
322.13
-
Jan 29, 2026
322.74
322.74
322.74
322.74
322.13
-
Jan 28, 2026
322.74
322.74
322.74
322.74
322.13
-
Jan 27, 2026
322.74
322.74
322.74
322.74
322.13
-
Jan 26, 2026
322.74
322.74
322.74
322.74
322.13
-
Jan 23, 2026
322.74
322.74
322.74
322.74
322.13
-
Jan 22, 2026
322.74
322.74
322.74
322.74
322.13
-
Jan 21, 2026
322.74
322.74
322.74
322.74
322.13
30
Jan 20, 2026
330.29
330.29
330.29
330.29
329.67
-
Jan 19, 2026
330.29
330.29
330.29
330.29
329.67
-
Jan 16, 2026
331.73
331.73
331.73
330.29
329.67
3
Jan 15, 2026
330.29
330.29
330.29
330.29
329.67
-
Jan 14, 2026
330.29
330.29
330.29
330.29
329.67
-
Jan 13, 2026
340.10
340.10
340.10
330.29
329.67
6
Jan 12, 2026
330.29
330.29
330.29
330.29
329.67
-
Jan 9, 2026
330.29
330.29
330.29
330.29
329.67
200
Jan 8, 2026
320.00
320.00
320.00
320.00
319.40
-
Jan 7, 2026
320.00
320.00
320.00
320.00
319.40
34
Jan 6, 2026
300.15
300.15
300.15
300.15
299.58
-
Jan 5, 2026
300.15
300.15
300.15
300.15
299.58
-
Jan 2, 2026
300.15
300.15
300.15
300.15
299.58
-
Dec 30, 2025
300.15
300.15
300.15
300.15
299.58
-
Dec 29, 2025
300.15
300.15
300.15
300.15
299.58
-
Dec 26, 2025
300.15
300.15
300.15
300.15
299.58
-
Dec 24, 2025
300.15
300.15
300.15
300.15
299.58
-
Dec 23, 2025
300.15
300.15
300.15
300.15
299.58
-
Dec 22, 2025
300.15
300.15
300.15
300.15
299.58
-
Dec 19, 2025
300.15
300.15
300.15
300.15
299.58
-
Dec 18, 2025
300.15
300.15
300.15
300.15
299.58
-
Dec 17, 2025
300.21
300.21
300.05
300.15
299.58
50
Dec 16, 2025
255.80
255.80
255.80
255.80
255.32
-
Dec 15, 2025
255.80
255.80
255.80
255.80
255.32
-
Dec 12, 2025
307.50
307.50
307.50
255.80
255.32
2
Dec 11, 2025
255.80
255.80
255.80
255.80
255.32
-
Dec 10, 2025
255.80
255.80
255.80
255.80
255.32
-
Dec 9, 2025
0.21
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 9, 2025
255.80
255.80
255.80
255.80
255.32
-
Dec 5, 2025
255.80
255.80
255.80
255.80
255.11
-
Dec 4, 2025
316.98
316.98
316.98
255.80
255.11
12
Dec 3, 2025
255.80
255.80
255.80
255.80
255.11
-
Dec 2, 2025
255.80
255.80
255.80
255.80
255.11
-
Dec 1, 2025
255.80
255.80
255.80
255.80
255.11
-
Nov 28, 2025
255.80
255.80
255.80
255.80
255.11
-
Nov 27, 2025
255.80
255.80
255.80
255.80
255.11
-
Nov 26, 2025
255.80
255.80
255.80
255.80
255.11
-
Nov 25, 2025
255.80
255.80
255.80
255.80
255.11
-
Nov 24, 2025
255.80
255.80
255.80
255.80
255.11
-
Nov 21, 2025
255.80
255.80
255.80
255.80
255.11
-
Nov 20, 2025
255.80
255.80
255.80
255.80
255.11
-
Nov 19, 2025
255.80
255.80
255.80
255.80
255.11
-
Nov 18, 2025
255.80
255.80
255.80
255.80
255.11
-
Nov 17, 2025
255.80
255.80
255.80
255.80
255.11
-
Nov 14, 2025
255.80
255.80
255.80
255.80
255.11
-
Nov 13, 2025
255.80
255.80
255.80
255.80
255.11
-
Nov 12, 2025
288.98
288.98
288.98
255.80
255.11
2
Nov 11, 2025
288.99
288.99
288.99
255.80
255.11
22
Nov 10, 2025
255.80
255.80
255.80
255.80
255.11
-
Nov 7, 2025
255.80
255.80
255.80
255.80
255.11
-
Nov 6, 2025
255.80
255.80
255.80
255.80
255.11
-
Nov 5, 2025
255.80
255.80
255.80
255.80
255.11
-
Nov 4, 2025
255.80
255.80
255.80
255.80
255.11
-
Nov 3, 2025
255.80
255.80
255.80
255.80
255.11
-
Oct 30, 2025
255.80
255.80
255.80
255.80
255.11
-
