Alphabet Inc Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 126.74 | 127.40 | 124.62 | 126.96 | 125.76 | 59,419 |
| 2024-03-11 | 123.48 | 127.24 | 122.90 | 126.66 | 125.46 | 65,528 |
| 2024-03-08 | 123.22 | 126.08 | 122.32 | 125.72 | 124.53 | 74,088 |
| 2024-03-07 | 119.52 | 122.46 | 119.14 | 122.36 | 121.21 | 65,604 |
| 2024-03-06 | 122.46 | 123.16 | 120.10 | 120.62 | 119.48 | 90,663 |
| 2024-03-05 | 122.36 | 122.80 | 120.28 | 121.06 | 119.92 | 63,860 |
| 2024-03-04 | 126.50 | 126.90 | 121.46 | 121.84 | 120.69 | 67,959 |
| 2024-03-01 | 128.68 | 128.70 | 126.66 | 127.24 | 126.04 | 49,826 |
| 2024-02-29 | 125.48 | 128.00 | 124.94 | 126.60 | 125.41 | 41,936 |
| 2024-02-28 | 127.94 | 128.24 | 125.20 | 125.86 | 124.67 | 36,709 |
| 2024-02-27 | 127.00 | 128.08 | 126.90 | 127.26 | 126.06 | 65,487 |
| 2024-02-26 | 132.84 | 132.88 | 127.76 | 128.10 | 126.89 | 44,833 |
| 2024-02-23 | 132.90 | 133.56 | 132.38 | 132.72 | 131.47 | 36,969 |
| 2024-02-22 | 133.50 | 134.52 | 132.20 | 132.72 | 131.47 | 60,867 |
| 2024-02-21 | 130.08 | 131.82 | 129.88 | 131.82 | 130.58 | 31,843 |
| 2024-02-20 | 130.40 | 131.30 | 128.84 | 130.62 | 129.39 | 54,567 |
| 2024-02-19 | 130.74 | 131.84 | 130.40 | 131.84 | 130.60 | 22,557 |
| 2024-02-16 | 132.62 | 133.64 | 130.64 | 131.58 | 130.34 | 35,280 |
| 2024-02-15 | 134.12 | 134.62 | 130.36 | 131.72 | 130.48 | 59,514 |
| 2024-02-14 | 135.98 | 136.90 | 134.82 | 134.98 | 133.71 | 29,775 |
| 2024-02-13 | 137.00 | 137.14 | 134.20 | 136.00 | 134.72 | 68,175 |
| 2024-02-12 | 138.34 | 138.68 | 137.44 | 138.16 | 136.86 | 42,888 |
| 2024-02-09 | 135.40 | 138.04 | 135.08 | 137.66 | 136.36 | 55,072 |
| 2024-02-08 | 134.96 | 136.00 | 134.44 | 135.66 | 134.38 | 33,897 |
| 2024-02-07 | 133.74 | 134.88 | 133.50 | 134.38 | 133.11 | 27,837 |
| 2024-02-06 | 134.78 | 135.20 | 133.84 | 134.48 | 133.21 | 54,192 |
| 2024-02-05 | 132.48 | 135.50 | 132.20 | 133.66 | 132.40 | 73,507 |
| 2024-02-02 | 131.08 | 131.90 | 126.50 | 129.88 | 128.65 | 108,023 |
| 2024-02-01 | 132.00 | 133.12 | 130.44 | 130.46 | 129.23 | 102,556 |
| 2024-01-31 | 132.50 | 133.08 | 129.70 | 130.72 | 129.49 | 187,254 |
| 2024-01-30 | 142.12 | 142.62 | 140.56 | 140.70 | 139.37 | 89,058 |
| 2024-01-29 | 140.78 | 141.34 | 140.12 | 140.68 | 139.35 | 34,502 |
| 2024-01-26 | 139.14 | 140.14 | 138.66 | 139.86 | 138.54 | 57,003 |
| 2024-01-25 | 137.00 | 141.24 | 136.54 | 141.06 | 139.73 | 43,178 |
| 2024-01-24 | 135.80 | 137.46 | 135.66 | 136.56 | 135.27 | 44,484 |
| 2024-01-23 | 134.02 | 135.90 | 133.54 | 134.90 | 133.63 | 24,218 |
| 2024-01-22 | 134.94 | 136.22 | 134.84 | 135.22 | 133.94 | 40,456 |
| 2024-01-19 | 132.72 | 134.44 | 132.54 | 134.00 | 132.74 | 30,313 |
| 2024-01-18 | 130.00 | 132.56 | 129.92 | 132.56 | 131.31 | 48,185 |
| 2024-01-17 | 129.72 | 130.76 | 128.00 | 129.88 | 128.65 | 27,731 |
| 2024-01-16 | 130.00 | 132.48 | 129.44 | 131.16 | 129.92 | 36,645 |
| 2024-01-15 | 130.00 | 131.28 | 130.00 | 130.26 | 129.03 | 27,455 |
| 2024-01-12 | 129.18 | 130.44 | 128.74 | 130.24 | 129.01 | 32,633 |
| 2024-01-11 | 130.18 | 132.26 | 129.16 | 129.16 | 127.94 | 28,403 |
| 2024-01-10 | 128.94 | 130.20 | 128.62 | 129.16 | 127.94 | 29,499 |
| 2024-01-09 | 126.56 | 128.72 | 125.94 | 128.54 | 127.33 | 17,611 |
| 2024-01-08 | 123.98 | 125.42 | 123.50 | 125.42 | 124.24 | 24,688 |
| 2024-01-05 | 124.52 | 125.18 | 123.88 | 123.98 | 122.81 | 32,281 |
| 2024-01-04 | 127.04 | 127.40 | 126.00 | 126.64 | 125.44 | 37,842 |
| 2024-01-03 | 126.10 | 127.28 | 125.10 | 127.00 | 125.80 | 57,370 |
| 2024-01-02 | 126.86 | 127.30 | 124.64 | 125.40 | 124.22 | 45,318 |
| 2023-12-29 | 126.70 | 127.18 | 126.40 | 126.76 | 125.56 | 15,287 |
| 2023-12-28 | 126.60 | 127.20 | 125.94 | 126.86 | 125.66 | 23,993 |
| 2023-12-27 | 128.22 | 128.42 | 125.96 | 126.28 | 125.09 | 20,666 |
| 2023-12-22 | 127.16 | 128.58 | 125.48 | 127.94 | 126.73 | 42,985 |
| 2023-12-21 | 127.16 | 127.94 | 126.62 | 127.64 | 126.44 | 43,118 |
| 2023-12-20 | 124.62 | 129.22 | 124.02 | 128.18 | 126.97 | 84,399 |
| 2023-12-19 | 124.30 | 125.28 | 124.00 | 124.48 | 123.31 | 37,302 |
| 2023-12-18 | 121.50 | 124.50 | 120.96 | 124.06 | 122.89 | 53,322 |
| 2023-12-15 | 120.50 | 122.26 | 120.00 | 121.10 | 119.96 | 42,313 |
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.