Alphabet Inc Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 163.00 | 164.20 | 162.32 | 163.82 | 162.27 | 17,715 |
| 2024-06-06 | 161.02 | 162.74 | 161.00 | 161.88 | 160.35 | 20,020 |
| 2024-06-05 | 159.78 | 162.24 | 159.48 | 161.24 | 159.72 | 18,710 |
| 2024-06-04 | 158.26 | 159.80 | 158.26 | 158.92 | 157.42 | 13,848 |
| 2024-06-03 | 159.66 | 160.80 | 157.94 | 158.52 | 157.02 | 27,745 |
| 2024-05-31 | 158.84 | 159.68 | 156.70 | 156.84 | 155.36 | 14,137 |
| 2024-05-30 | 162.46 | 162.72 | 159.44 | 159.78 | 158.27 | 15,309 |
| 2024-05-29 | 162.16 | 163.34 | 161.36 | 163.04 | 161.50 | 16,099 |
| 2024-05-28 | 161.34 | 163.02 | 159.42 | 162.08 | 160.55 | 26,311 |
| 2024-05-27 | 161.88 | 162.94 | 160.52 | 162.30 | 160.77 | 17,905 |
| 2024-05-24 | 160.86 | 161.90 | 160.10 | 161.34 | 159.82 | 13,692 |
| 2024-05-23 | 162.98 | 164.04 | 161.92 | 162.66 | 161.13 | 14,916 |
| 2024-05-22 | 163.98 | 164.28 | 161.86 | 162.44 | 160.91 | 18,803 |
| 2024-05-21 | 163.00 | 163.80 | 161.92 | 163.46 | 161.92 | 17,975 |
| 2024-05-20 | 162.28 | 164.50 | 161.96 | 163.12 | 161.58 | 22,192 |
| 2024-05-17 | 160.40 | 162.04 | 159.90 | 161.46 | 159.94 | 17,248 |
| 2024-05-16 | 158.72 | 161.04 | 158.62 | 160.84 | 159.32 | 29,692 |
| 2024-05-15 | 157.10 | 158.96 | 156.82 | 157.50 | 156.01 | 21,244 |
| 2024-05-14 | 156.24 | 157.60 | 155.96 | 156.56 | 155.08 | 29,506 |
| 2024-05-13 | 155.10 | 155.58 | 151.82 | 153.84 | 152.39 | 37,684 |
| 2024-05-10 | 157.48 | 157.82 | 155.10 | 155.94 | 154.47 | 24,426 |
| 2024-05-09 | 157.36 | 158.56 | 156.20 | 157.18 | 155.70 | 20,307 |
| 2024-05-08 | 158.54 | 159.04 | 157.02 | 158.08 | 156.59 | 14,039 |
| 2024-05-07 | 156.40 | 158.64 | 155.64 | 158.40 | 156.91 | 21,156 |
| 2024-05-06 | 155.32 | 155.88 | 154.00 | 155.08 | 153.62 | 18,219 |
| 2024-05-03 | 155.58 | 156.42 | 151.68 | 154.00 | 152.55 | 30,247 |
| 2024-05-02 | 154.30 | 155.20 | 153.08 | 153.94 | 152.49 | 31,331 |
| 2024-04-30 | 155.36 | 156.90 | 154.36 | 155.30 | 153.83 | 32,248 |
| 2024-04-29 | 160.20 | 160.30 | 155.90 | 156.30 | 154.83 | 55,990 |
| 2024-04-26 | 161.72 | 163.72 | 158.80 | 160.46 | 158.95 | 148,338 |
| 2024-04-25 | 143.80 | 145.18 | 141.18 | 145.18 | 143.81 | 35,348 |
| 2024-04-24 | 148.60 | 148.92 | 146.98 | 147.82 | 146.43 | 38,799 |
| 2024-04-23 | 146.72 | 148.20 | 146.24 | 148.20 | 146.80 | 36,574 |
| 2024-04-22 | 144.92 | 147.12 | 144.50 | 145.54 | 144.17 | 19,940 |
| 2024-04-19 | 145.70 | 146.84 | 144.26 | 144.84 | 143.47 | 44,262 |
| 2024-04-18 | 146.46 | 146.66 | 145.24 | 146.60 | 145.22 | 16,234 |
| 2024-04-17 | 145.08 | 147.46 | 144.86 | 146.22 | 144.84 | 15,396 |
| 2024-04-16 | 145.32 | 145.88 | 144.38 | 145.42 | 144.05 | 33,311 |
| 2024-04-15 | 148.24 | 150.02 | 148.10 | 149.00 | 147.59 | 32,958 |
| 2024-04-12 | 149.08 | 150.58 | 148.12 | 149.10 | 147.69 | 35,046 |
| 2024-04-11 | 145.38 | 147.26 | 144.80 | 147.26 | 145.87 | 37,737 |
| 2024-04-10 | 144.50 | 145.50 | 143.60 | 144.44 | 143.08 | 32,208 |
| 2024-04-09 | 143.00 | 145.58 | 142.16 | 143.20 | 141.85 | 39,868 |
| 2024-04-08 | 140.52 | 143.06 | 140.00 | 142.58 | 141.23 | 38,361 |
| 2024-04-05 | 137.80 | 141.42 | 137.48 | 140.98 | 139.65 | 31,764 |
| 2024-04-04 | 142.70 | 142.80 | 140.06 | 142.10 | 140.76 | 39,961 |
| 2024-04-03 | 142.90 | 143.70 | 141.66 | 142.32 | 140.98 | 26,062 |
| 2024-04-02 | 144.30 | 144.56 | 141.42 | 142.38 | 141.04 | 56,061 |
| 2024-03-28 | 139.64 | 140.44 | 139.06 | 139.46 | 138.14 | 36,630 |
| 2024-03-27 | 139.28 | 140.18 | 137.66 | 138.56 | 137.25 | 26,876 |
| 2024-03-26 | 138.88 | 140.50 | 138.02 | 140.02 | 138.70 | 43,802 |
| 2024-03-25 | 138.88 | 139.20 | 136.46 | 137.90 | 136.60 | 37,869 |
| 2024-03-22 | 135.98 | 140.04 | 134.86 | 139.12 | 137.81 | 95,668 |
| 2024-03-21 | 136.92 | 138.00 | 135.26 | 136.00 | 134.72 | 29,562 |
| 2024-03-20 | 135.14 | 137.18 | 134.90 | 135.80 | 134.52 | 35,056 |
| 2024-03-19 | 135.62 | 137.04 | 134.54 | 134.70 | 133.43 | 61,748 |
| 2024-03-18 | 132.60 | 139.56 | 132.58 | 137.22 | 135.93 | 200,208 |
| 2024-03-15 | 131.32 | 131.90 | 128.70 | 128.74 | 127.53 | 60,149 |
| 2024-03-14 | 128.46 | 131.26 | 128.20 | 130.24 | 129.01 | 75,550 |
| 2024-03-13 | 126.62 | 128.66 | 126.00 | 128.62 | 127.41 | 57,031 |
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.