Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	13.850	13.850	13.850	13.850	13.833	0
2026-04-23	13.900	13.900	13.840	13.850	13.833	609
2026-04-22	13.550	13.550	13.550	13.550	13.533	0
2026-04-21	13.780	13.780	13.550	13.550	13.533	367
2026-04-20	13.850	13.850	13.750	13.750	13.733	425
2026-04-17	13.730	13.920	13.730	13.920	13.903	200
2026-04-16	13.720	13.720	13.650	13.650	13.633	546
2026-04-15	13.530	13.530	13.530	13.530	13.513	0
2026-04-14	13.480	13.530	13.480	13.530	13.513	842
2026-04-13	12.970	13.090	12.970	13.090	13.074	1,000
2026-04-10	13.030	13.030	12.960	12.960	12.944	462
2026-04-09	12.210	12.210	12.210	12.210	12.195	0
2026-04-08	12.210	12.210	12.210	12.210	12.195	0
2026-04-07	12.300	12.350	12.210	12.210	12.195	201
2026-04-06	12.130	12.210	12.120	12.210	12.195	73,771
2026-04-02	12.050	12.090	12.050	12.070	12.055	1,637
2026-04-01	12.120	12.120	11.780	11.780	11.765	2,311
2026-03-31	11.520	11.520	11.220	11.220	11.206	240
2026-03-30	11.340	11.340	11.220	11.220	11.206	2,759
2026-03-27	11.380	11.400	11.250	11.250	11.236	2,080
2026-03-26	11.680	11.680	11.530	11.530	11.516	435
2026-03-25	11.890	11.890	11.890	11.890	11.875	0
2026-03-24	11.970	11.970	11.890	11.890	11.875	1,003
2026-03-23	12.240	12.240	12.240	12.240	12.225	0
2026-03-20	12.480	12.480	12.240	12.240	12.225	736
2026-03-19	12.720	12.720	12.720	12.720	12.704	0
2026-03-18	12.720	12.720	12.720	12.720	12.704	0
2026-03-17	12.560	12.720	12.560	12.720	12.704	121
2026-03-16	12.550	12.550	12.510	12.510	12.494	1,064
2026-03-13	12.670	12.670	12.670	12.670	12.654	0
2026-03-12	12.450	12.670	12.450	12.670	12.654	1,106
2026-03-11	12.550	12.550	12.550	12.550	12.534	0
2026-03-10	12.550	12.550	12.550	12.550	12.534	0
2026-03-09	12.120	12.550	12.120	12.550	12.534	1,316
2026-03-06	12.320	12.320	12.260	12.260	12.236	970
2026-03-05	12.370	12.400	12.350	12.350	12.326	1,310
2026-03-04	12.510	12.510	12.470	12.470	12.446	2,677
2026-03-03	12.270	12.460	12.270	12.460	12.436	350
2026-03-02	12.870	12.870	12.870	12.870	12.845	0
2026-02-27	12.870	12.870	12.870	12.870	12.845	0
2026-02-26	12.870	12.870	12.870	12.870	12.845	0
2026-02-25	12.780	12.870	12.780	12.870	12.845	111
2026-02-24	12.800	12.810	12.800	12.810	12.785	316
2026-02-23	13.120	13.120	12.800	12.810	12.785	2,584
2026-02-20	12.980	12.980	12.980	12.980	12.955	1,153
2026-02-19	12.470	12.510	12.470	12.510	12.486	255
2026-02-18	12.440	12.550	12.440	12.510	12.486	1,500
2026-02-17	12.400	12.460	12.400	12.460	12.436	299
2026-02-13	12.620	12.620	12.590	12.590	12.565	1,512
2026-02-12	12.880	12.970	12.720	12.720	12.695	1,315
2026-02-11	12.870	12.890	12.820	12.820	12.795	627
2026-02-10	13.240	13.240	13.100	13.130	13.104	799
2026-02-09	13.250	13.450	13.200	13.380	13.354	1,417
2026-02-06	13.310	13.340	13.310	13.340	13.314	121
2026-02-05	13.230	13.640	12.930	13.640	13.613	829
2026-02-04	13.830	13.830	13.700	13.700	13.673	500
2026-02-03	14.220	14.220	13.990	13.990	13.963	1,121
2026-02-02	14.190	14.190	14.190	14.190	14.162	158
2026-01-30	13.770	13.770	13.770	13.770	13.743	0
2026-01-29	13.770	13.770	13.770	13.770	13.743	0

← NewerPage 3 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.