Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	14.220	14.230	14.170	14.170	14.161	1,900
2026-07-20	14.390	14.390	14.100	14.100	14.091	102
2026-07-17	13.950	14.100	13.950	14.100	14.091	217
2026-07-16	15.130	15.130	14.400	14.400	14.391	3,901
2026-07-15	15.140	15.140	15.080	15.080	15.070	132
2026-07-14	14.530	14.530	14.530	14.530	14.520	0
2026-07-13	14.530	14.530	14.530	14.530	14.520	0
2026-07-10	14.530	14.530	14.530	14.530	14.520	0
2026-07-09	14.520	14.530	14.520	14.530	14.520	805
2026-07-08	14.920	14.920	14.920	14.920	14.910	0
2026-07-07	14.910	14.920	14.910	14.920	14.910	191
2026-07-06	14.460	14.460	14.460	14.460	14.450	0
2026-07-03	14.460	14.460	14.460	14.460	14.450	0
2026-07-02	14.460	14.460	14.460	14.460	14.450	0
2026-06-30	14.380	14.460	14.380	14.460	14.450	106
2026-06-29	14.000	14.350	14.000	14.350	14.341	536
2026-06-26	13.950	14.060	13.950	14.060	14.051	237
2026-06-25	13.950	14.060	13.950	14.060	14.051	1,204
2026-06-24	14.180	14.180	14.180	14.180	14.171	0
2026-06-23	14.150	14.180	14.150	14.180	14.171	249
2026-06-22	14.090	14.270	14.090	14.270	14.261	1,319
2026-06-19	15.160	15.160	15.160	15.160	15.150	0
2026-06-18	15.160	15.160	15.160	15.160	15.150	0
2026-06-17	14.970	15.160	14.750	15.160	15.150	4,350
2026-06-16	14.980	14.980	14.980	14.980	14.970	0
2026-06-15	14.980	15.070	14.980	14.980	14.970	333
2026-06-12	14.620	15.090	14.620	15.090	15.080	136
2026-06-11	14.470	14.470	14.470	14.470	14.460	0
2026-06-10	14.500	14.500	14.470	14.470	14.460	2,901
2026-06-09	15.090	15.090	15.090	15.090	15.080	0
2026-06-08	14.660	15.090	14.660	15.090	15.080	501
2026-06-05	15.090	15.090	15.090	15.090	15.071	0
2026-06-04	14.810	15.090	14.810	15.090	15.071	250
2026-06-03	14.680	14.680	14.680	14.680	14.662	0
2026-06-02	14.750	14.750	14.680	14.680	14.662	379
2026-06-01	15.200	15.410	15.200	15.410	15.391	156
2026-05-29	15.530	15.530	15.410	15.410	15.391	439
2026-05-28	15.710	15.710	15.710	15.710	15.690	0
2026-05-27	15.720	15.720	15.710	15.710	15.690	164
2026-05-26	15.710	15.710	15.710	15.710	15.690	0
2026-05-25	15.910	15.910	15.710	15.710	15.690	1,300
2026-05-22	15.640	15.640	15.640	15.640	15.620	0
2026-05-21	15.640	15.640	15.640	15.640	15.620	715
2026-05-20	15.790	15.790	15.690	15.750	15.730	1,105
2026-05-19	16.100	16.100	15.710	15.750	15.730	4,266
2026-05-15	16.000	16.090	16.000	16.090	16.070	814
2026-05-14	16.130	16.330	16.130	16.330	16.309	320
2026-05-13	16.200	16.330	16.190	16.330	16.309	1,642
2026-05-12	15.750	15.830	15.750	15.830	15.810	103
2026-05-11	16.000	16.120	15.830	15.830	15.810	5,767
2026-05-08	16.230	16.270	16.210	16.270	16.250	833
2026-05-07	16.240	16.240	16.120	16.150	16.130	374
2026-05-06	16.130	16.150	16.070	16.150	16.130	3,287
2026-05-05	15.740	15.740	15.710	15.710	15.690	1,100
2026-05-04	15.670	15.670	15.500	15.560	15.540	3,374
2026-05-01	15.610	15.670	15.610	15.670	15.650	247
2026-04-30	15.360	15.580	14.300	14.300	14.282	3,618
2026-04-29	14.140	14.350	14.140	14.300	14.282	4,700
2026-04-28	14.200	14.260	14.200	14.260	14.242	426
2026-04-27	14.270	14.360	14.260	14.300	14.282	2,872

← NewerPage 2 of 5 · 250 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.