Alphabet Inc Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 310.30 | 311.70 | 305.40 | 305.95 | 305.95 | 11,744 |
| 2026-10-15 | 305.15 | 314.00 | 304.00 | 311.95 | 311.95 | 30,213 |
| 2026-10-14 | 318.55 | 323.15 | 317.60 | 317.90 | 317.90 | 13,959 |
| 2026-10-13 | 315.25 | 320.20 | 314.40 | 318.40 | 318.40 | 21,730 |
| 2026-10-12 | 315.45 | 318.80 | 312.90 | 317.25 | 317.25 | 17,112 |
| 2026-10-09 | 311.40 | 316.20 | 311.40 | 313.70 | 313.70 | 8,301 |
| 2026-10-08 | 312.10 | 319.00 | 310.85 | 312.30 | 312.30 | 23,875 |
| 2026-10-07 | 309.50 | 311.35 | 307.00 | 309.25 | 309.25 | 10,447 |
| 2026-10-06 | 310.60 | 310.75 | 306.60 | 309.70 | 309.70 | 14,319 |
| 2026-10-05 | 307.20 | 308.80 | 305.25 | 308.45 | 308.45 | 9,336 |
| 2026-10-02 | 301.55 | 306.40 | 301.55 | 303.95 | 303.95 | 13,496 |
| 2026-10-01 | 311.75 | 312.80 | 301.95 | 303.05 | 303.05 | 23,103 |
| 2026-09-30 | 300.80 | 310.15 | 300.55 | 309.45 | 309.45 | 19,294 |
| 2026-09-29 | 300.90 | 302.55 | 298.10 | 299.45 | 299.45 | 13,938 |
| 2026-09-28 | 300.60 | 302.05 | 298.75 | 299.50 | 299.50 | 10,457 |
| 2026-09-25 | 301.35 | 304.35 | 299.80 | 302.05 | 302.05 | 10,975 |
| 2026-09-24 | 297.55 | 299.10 | 294.90 | 297.90 | 297.90 | 29,087 |
| 2026-09-23 | 309.00 | 310.05 | 298.85 | 299.25 | 299.25 | 37,723 |
| 2026-09-22 | 311.60 | 317.70 | 310.50 | 311.85 | 311.85 | 21,029 |
| 2026-09-21 | 306.50 | 311.70 | 304.25 | 310.50 | 310.50 | 15,655 |
| 2026-09-18 | 308.20 | 313.60 | 304.90 | 305.10 | 305.10 | 31,227 |
| 2026-09-17 | 301.00 | 303.90 | 299.70 | 302.80 | 302.80 | 14,252 |
| 2026-09-16 | 298.90 | 301.85 | 298.00 | 299.70 | 299.70 | 11,380 |
| 2026-09-15 | 300.95 | 301.60 | 297.60 | 297.70 | 297.70 | 14,280 |
| 2026-09-14 | 290.60 | 301.30 | 289.80 | 299.05 | 299.05 | 26,114 |
| 2026-09-11 | 286.95 | 295.30 | 286.75 | 294.40 | 294.40 | 11,141 |
| 2026-09-10 | 284.45 | 286.10 | 282.65 | 283.95 | 283.95 | 12,477 |
| 2026-09-09 | 291.70 | 291.85 | 281.60 | 283.45 | 283.45 | 19,365 |
| 2026-09-08 | 289.90 | 291.05 | 286.70 | 291.05 | 291.05 | 9,353 |
| 2026-09-07 | 292.30 | 292.30 | 291.00 | 291.90 | 291.90 | 8,773 |
| 2026-09-04 | 295.55 | 295.85 | 290.05 | 290.75 | 290.75 | 7,198 |
| 2026-09-03 | 291.70 | 296.45 | 289.15 | 294.85 | 294.66 | 16,125 |
| 2026-09-02 | 291.40 | 293.00 | 287.55 | 291.20 | 291.01 | 12,057 |
| 2026-09-01 | 293.05 | 293.05 | 287.60 | 290.00 | 289.81 | 21,779 |
| 2026-08-31 | 298.65 | 298.65 | 290.75 | 291.10 | 290.91 | 14,358 |
| 2026-08-28 | 293.35 | 300.60 | 292.45 | 300.60 | 300.41 | 12,288 |
| 2026-08-27 | 292.80 | 293.50 | 290.60 | 292.45 | 292.26 | 20,356 |
| 2026-08-26 | 297.45 | 298.45 | 293.10 | 293.60 | 293.41 | 15,845 |
| 2026-08-25 | 298.60 | 300.85 | 296.35 | 296.95 | 296.76 | 9,631 |
| 2026-08-24 | 294.10 | 300.80 | 293.20 | 300.60 | 300.41 | 12,232 |
| 2026-08-21 | 292.00 | 295.45 | 291.60 | 294.90 | 294.71 | 9,832 |
| 2026-08-20 | 295.90 | 295.95 | 290.15 | 290.15 | 289.96 | 8,684 |
| 2026-08-19 | 296.30 | 296.75 | 292.90 | 296.10 | 295.91 | 12,587 |
| 2026-08-18 | 296.00 | 297.00 | 293.80 | 296.00 | 295.81 | 14,102 |
| 2026-08-17 | 300.70 | 301.00 | 295.20 | 296.95 | 296.76 | 17,100 |
| 2026-08-14 | 300.15 | 302.55 | 298.05 | 298.05 | 297.86 | 9,682 |
| 2026-08-13 | 298.60 | 301.05 | 298.25 | 298.65 | 298.46 | 11,732 |
| 2026-08-12 | 299.75 | 301.00 | 296.00 | 296.30 | 296.11 | 27,331 |
| 2026-08-11 | 309.25 | 310.15 | 302.70 | 303.85 | 303.65 | 16,999 |
| 2026-08-10 | 308.10 | 309.75 | 305.65 | 307.00 | 306.80 | 14,512 |
| 2026-08-07 | 312.00 | 312.10 | 306.35 | 308.65 | 308.45 | 19,863 |
| 2026-08-06 | 315.60 | 317.65 | 310.75 | 312.85 | 312.65 | 35,428 |
| 2026-08-05 | 329.70 | 332.55 | 327.50 | 328.00 | 327.79 | 18,757 |
| 2026-08-04 | 323.75 | 327.80 | 318.10 | 326.15 | 325.94 | 26,999 |
| 2026-08-03 | 313.20 | 324.80 | 310.70 | 324.80 | 324.59 | 45,797 |
| 2026-07-31 | 295.30 | 307.15 | 293.60 | 303.80 | 303.60 | 33,313 |
| 2026-07-30 | 293.00 | 295.10 | 287.55 | 288.40 | 288.21 | 22,496 |
| 2026-07-29 | 293.40 | 296.00 | 291.35 | 293.80 | 293.61 | 27,146 |
| 2026-07-28 | 286.50 | 292.10 | 285.55 | 291.85 | 291.66 | 20,639 |
| 2026-07-27 | 283.85 | 290.50 | 283.80 | 287.80 | 287.62 | 27,294 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 0.1894 EUR |
| 2026-06-08 | 0.1906 EUR |
| 2026-03-09 | 0.1811 EUR |
| 2025-12-08 | 0.1807 EUR |
| 2025-09-08 | 0.1788 EUR |
| 2025-06-09 | 0.1841 EUR |
| 2025-03-10 | 0.1845 EUR |
| 2024-12-09 | 0.1888 EUR |
| 2024-09-09 | 0.1811 EUR |
| 2024-06-10 | 0.1863 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.