Alphabet Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	146.84	147.36	146.18	146.52	145.30	21,809
2024-08-29	146.28	149.76	146.28	148.90	147.66	16,280
2024-08-28	148.00	148.76	145.14	145.74	144.53	13,554
2024-08-27	148.56	149.28	147.84	148.60	147.37	9,937
2024-08-26	148.40	150.10	147.24	148.40	147.17	11,660
2024-08-23	148.12	148.90	146.98	147.56	146.33	17,861
2024-08-22	149.26	150.42	148.70	149.12	147.88	15,848
2024-08-21	150.60	151.10	148.24	148.90	147.66	40,611
2024-08-20	151.50	151.86	150.32	150.58	149.33	12,923
2024-08-19	148.10	150.50	147.30	149.56	148.32	22,668
2024-08-16	147.60	150.20	145.50	148.72	147.48	32,617
2024-08-15	146.08	147.18	145.22	146.20	144.99	16,913
2024-08-14	148.68	148.80	143.12	144.02	142.82	42,947
2024-08-13	148.84	150.24	148.80	149.70	148.46	20,286
2024-08-12	150.18	150.80	148.26	148.60	147.37	14,471
2024-08-09	148.94	149.80	145.50	146.70	145.48	29,641
2024-08-08	146.20	149.46	144.72	149.28	148.04	21,144
2024-08-07	146.02	149.00	145.44	147.40	146.18	34,085
2024-08-06	147.22	147.96	143.30	145.56	144.35	46,759
2024-08-05	138.00	149.80	135.00	148.96	147.72	353,997
2024-08-02	155.34	156.34	150.96	152.30	151.03	33,190
2024-08-01	159.80	161.00	157.68	158.56	157.24	40,393
2024-07-31	158.50	160.48	158.04	158.52	157.20	20,826
2024-07-30	155.88	158.34	155.88	157.06	155.75	18,981
2024-07-29	155.00	157.24	154.84	155.48	154.19	28,400
2024-07-26	154.32	155.72	151.10	152.90	151.63	36,504
2024-07-25	159.76	160.00	154.76	158.30	156.98	83,014
2024-07-24	164.06	164.60	158.36	160.12	158.79	62,701
2024-07-23	167.24	168.94	166.70	168.72	167.32	28,972
2024-07-22	164.14	167.48	164.00	166.08	164.70	20,110
2024-07-19	163.96	165.28	162.06	163.86	162.50	24,514
2024-07-18	167.00	167.42	162.84	162.84	161.49	28,450
2024-07-17	167.18	167.72	164.58	165.22	163.85	47,060
2024-07-16	172.58	173.48	170.66	171.20	169.78	20,545
2024-07-15	171.30	172.44	168.96	171.78	170.35	26,033
2024-07-12	170.46	171.22	169.66	170.18	168.77	23,302
2024-07-11	176.38	176.50	171.14	171.14	169.72	40,808
2024-07-10	175.64	176.34	174.62	175.66	174.20	26,535
2024-07-09	174.82	176.76	174.82	175.74	174.28	21,969
2024-07-08	176.66	176.66	173.26	175.14	173.68	27,902
2024-07-05	172.30	175.62	171.76	175.60	174.14	16,255
2024-07-04	172.44	172.78	171.28	172.30	170.87	17,701
2024-07-03	172.46	172.78	170.36	171.82	170.39	14,817
2024-07-02	170.22	171.20	169.40	171.20	169.78	14,675
2024-07-01	170.28	171.00	168.84	169.92	168.51	30,745
2024-06-28	174.10	174.26	171.04	171.88	170.45	33,002
2024-06-27	172.10	173.60	170.76	172.62	171.19	56,723
2024-06-26	172.56	172.86	171.02	172.10	170.67	21,143
2024-06-25	167.24	170.48	167.08	170.44	169.02	20,764
2024-06-24	167.90	168.38	166.70	167.18	165.79	25,867
2024-06-21	164.66	168.12	164.40	167.90	166.50	24,617
2024-06-20	163.96	165.08	163.28	164.32	162.95	40,917
2024-06-19	163.36	164.52	163.12	164.38	163.01	15,589
2024-06-18	165.50	165.90	163.44	163.80	162.44	17,020
2024-06-17	165.50	165.64	163.20	163.70	162.34	14,516
2024-06-14	163.44	165.32	162.52	165.30	163.93	24,467
2024-06-13	164.46	164.46	162.06	163.40	162.04	32,570
2024-06-12	164.60	166.40	163.00	163.54	162.18	21,814
2024-06-11	163.06	164.74	162.36	162.54	161.19	16,833
2024-06-10	162.30	163.04	161.00	161.22	159.88	16,608

← NewerPage 10 of 22 · 1,275 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.