Alphabet Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	13.870	13.870	13.690	13.690	13.690	60,369
2026-10-15	14.050	14.050	14.030	14.030	14.030	765
2026-10-14	14.150	14.150	13.970	13.970	13.970	102
2026-10-13	14.140	14.140	14.140	14.140	14.140	0
2026-10-09	14.160	14.240	14.140	14.140	14.140	4,438
2026-10-08	14.200	14.210	14.030	14.030	14.030	3,144
2026-10-07	13.980	14.120	13.980	14.120	14.120	446
2026-10-06	13.970	14.040	13.970	14.020	14.020	222
2026-10-05	13.890	13.960	13.890	13.960	13.960	584
2026-10-02	13.700	13.870	13.700	13.840	13.840	1,752
2026-10-01	14.170	14.170	13.640	13.640	13.640	413
2026-09-30	14.150	14.150	13.820	13.820	13.820	1,029
2026-09-29	13.890	13.890	13.890	13.890	13.890	0
2026-09-28	13.780	13.890	13.740	13.890	13.890	893
2026-09-25	13.790	13.890	13.790	13.890	13.890	125
2026-09-24	14.320	14.320	14.320	14.320	14.320	0
2026-09-23	14.320	14.320	14.320	14.320	14.320	0
2026-09-22	14.330	14.330	14.290	14.320	14.320	1,220
2026-09-21	14.270	14.320	14.270	14.320	14.320	2,946
2026-09-18	13.830	13.830	13.830	13.830	13.830	0
2026-09-17	13.830	13.830	13.830	13.830	13.830	0
2026-09-16	13.940	13.940	13.760	13.830	13.830	955
2026-09-15	13.950	13.950	13.860	13.860	13.860	553
2026-09-14	13.800	14.000	13.800	13.860	13.860	990
2026-09-11	13.640	13.640	13.640	13.640	13.640	0
2026-09-10	13.640	13.640	13.640	13.640	13.640	0
2026-09-09	13.640	13.640	13.640	13.640	13.640	0
2026-09-08	13.540	13.640	13.540	13.640	13.640	866
2026-09-04	13.670	13.670	13.670	13.670	13.670	121
2026-09-03	13.500	13.500	13.500	13.500	13.491	0
2026-09-02	13.500	13.500	13.500	13.500	13.491	120
2026-09-01	13.680	13.680	13.680	13.680	13.671	0
2026-08-31	13.700	13.700	13.630	13.680	13.671	1,985
2026-08-28	14.000	14.000	14.000	14.000	13.991	0
2026-08-27	14.000	14.000	14.000	14.000	13.991	0
2026-08-26	14.000	14.000	14.000	14.000	13.991	0
2026-08-25	14.110	14.110	13.970	14.000	13.991	534
2026-08-24	13.960	13.960	13.960	13.960	13.951	0
2026-08-21	13.830	13.960	13.830	13.960	13.951	478
2026-08-20	13.860	13.920	13.790	13.920	13.911	260
2026-08-19	13.910	13.910	13.910	13.910	13.901	0
2026-08-18	13.910	13.910	13.910	13.910	13.901	0
2026-08-17	13.900	13.910	13.900	13.910	13.901	284
2026-08-14	14.020	14.020	14.020	14.020	14.011	0
2026-08-13	14.060	14.060	14.010	14.020	14.011	1,377
2026-08-12	14.090	14.090	13.950	13.970	13.961	641
2026-08-11	14.220	14.220	13.990	13.990	13.981	216
2026-08-10	14.390	14.460	14.380	14.460	14.450	2,010
2026-08-07	14.450	14.480	14.450	14.450	14.440	1,012
2026-08-06	14.530	14.540	14.530	14.540	14.530	368
2026-08-05	15.500	15.500	14.670	14.670	14.660	2,839
2026-08-04	14.940	15.280	14.590	14.590	14.580	836
2026-07-31	14.360	14.590	14.360	14.590	14.580	101
2026-07-30	13.690	13.690	13.690	13.690	13.681	0
2026-07-29	13.670	13.690	13.670	13.690	13.681	222
2026-07-28	13.640	13.640	13.570	13.570	13.561	528
2026-07-27	13.250	13.280	13.000	13.000	12.991	480
2026-07-24	13.010	13.010	13.000	13.000	12.991	1,160
2026-07-23	13.050	13.050	13.000	13.000	12.991	390
2026-07-22	14.150	14.150	13.960	13.960	13.951	923

Page 1 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.0089 USD
2026-06-08	0.0090 USD
2026-03-09	0.0086 USD
2025-12-08	0.0087 USD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.