Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	13.880	13.880	13.770	13.770	13.743	5,610
2026-01-27	13.840	13.840	13.840	13.840	13.813	252
2026-01-26	13.550	13.720	13.550	13.720	13.693	1,651
2026-01-23	13.670	13.670	13.550	13.610	13.583	734
2026-01-22	13.490	13.490	13.490	13.490	13.464	0
2026-01-21	13.280	13.500	13.280	13.490	13.464	474
2026-01-20	13.230	13.460	13.230	13.270	13.244	5,744
2026-01-19	13.680	13.680	13.680	13.680	13.653	103
2026-01-16	13.620	13.620	13.620	13.620	13.593	112
2026-01-15	13.740	13.740	13.740	13.740	13.713	487
2026-01-14	13.850	13.870	13.800	13.870	13.843	2,100
2026-01-13	14.040	14.040	13.870	13.870	13.843	745
2026-01-12	13.620	13.640	13.620	13.640	13.613	450
2026-01-09	13.650	13.650	13.650	13.650	13.623	257
2026-01-08	13.470	13.500	13.400	13.400	13.374	3,723
2026-01-07	13.230	13.300	13.230	13.300	13.274	1,500
2026-01-06	12.990	13.200	12.980	12.990	12.965	73,542
2026-01-05	13.030	13.030	13.030	13.030	13.004	0
2026-01-02	13.140	13.140	12.900	13.030	13.004	1,985
2025-12-31	12.840	12.840	12.840	12.840	12.815	0
2025-12-30	12.840	12.840	12.840	12.840	12.815	0
2025-12-29	12.840	12.840	12.840	12.840	12.815	0
2025-12-24	12.840	12.840	12.840	12.840	12.815	0
2025-12-23	12.840	12.840	12.840	12.840	12.815	0
2025-12-22	12.830	12.840	12.690	12.840	12.815	1,814
2025-12-19	12.620	12.730	12.610	12.690	12.665	108,300
2025-12-18	12.490	12.570	12.490	12.570	12.545	1,401
2025-12-17	12.420	12.420	12.420	12.420	12.396	200
2025-12-16	12.760	12.830	12.650	12.650	12.625	600
2025-12-15	12.880	12.880	12.680	12.680	12.655	1,645
2025-12-12	13.250	13.250	13.250	13.250	13.224	0
2025-12-11	13.250	13.250	13.250	13.250	13.224	310
2025-12-10	13.140	13.140	13.100	13.100	13.074	400
2025-12-09	12.940	12.940	12.940	12.940	12.915	0
2025-12-08	13.030	13.030	12.920	12.940	12.915	1,210
2025-12-05	13.310	13.310	13.270	13.270	13.235	1,300
2025-12-04	13.260	13.260	13.260	13.260	13.225	0
2025-12-03	13.260	13.260	13.260	13.260	13.225	1,300
2025-12-02	13.120	13.120	13.120	13.120	13.086	500
2025-12-01	13.030	13.050	13.030	13.050	13.016	222
2025-11-28	13.480	13.480	13.180	13.180	13.146	200
2025-11-27	13.370	13.370	13.150	13.150	13.116	2,919
2025-11-26	13.280	13.280	13.210	13.210	13.175	900
2025-11-25	13.530	13.530	13.210	13.330	13.295	2,051
2025-11-24	13.180	13.180	13.180	13.180	13.146	311
2025-11-21	12.320	12.320	12.320	12.320	12.288	200
2025-11-20	12.580	12.580	12.150	12.220	12.188	4,200
2025-11-19	11.750	11.750	11.750	11.750	11.719	0
2025-11-18	11.950	11.950	11.750	11.750	11.719	780
2025-11-17	11.870	11.900	11.830	11.830	11.799	1,673
2025-11-14	11.590	11.590	11.590	11.590	11.560	0
2025-11-13	11.620	11.620	11.590	11.590	11.560	1,045
2025-11-12	11.980	11.980	11.980	11.980	11.949	0
2025-11-11	11.990	11.990	11.980	11.980	11.949	303
2025-11-10	11.980	12.010	11.980	12.010	11.979	1,300
2025-11-07	11.450	11.570	11.450	11.570	11.540	300
2025-11-06	11.530	11.530	11.530	11.530	11.500	0
2025-11-05	11.530	11.530	11.530	11.530	11.500	0
2025-11-04	11.530	11.530	11.530	11.530	11.500	265
2025-11-03	11.770	11.770	11.770	11.770	11.739	0

← NewerPage 4 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.