Alphabet Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	122.76	122.98	118.48	118.84	117.72	68,985
2023-12-13	123.04	124.00	122.56	122.64	121.48	49,948
2023-12-12	122.80	123.24	121.86	122.68	121.52	57,875
2023-12-11	124.96	125.18	122.36	123.04	121.88	82,209
2023-12-08	127.02	127.52	124.50	125.62	124.43	69,897
2023-12-07	121.84	127.96	121.34	126.42	125.23	89,885
2023-12-06	122.08	122.12	121.00	121.16	120.02	32,207
2023-12-05	118.76	122.28	118.54	121.40	120.25	42,903
2023-12-04	120.96	121.36	118.34	118.68	117.56	45,207
2023-12-01	121.52	122.00	120.46	120.48	119.34	43,201
2023-11-30	123.76	124.18	121.04	121.14	120.00	37,843
2023-11-29	124.82	125.82	123.32	123.66	122.49	31,507
2023-11-28	124.50	124.50	123.40	124.26	123.09	24,243
2023-11-27	124.40	126.54	124.20	124.80	123.62	27,723
2023-11-24	126.74	126.96	124.40	124.76	123.58	23,169
2023-11-23	127.20	127.20	126.40	126.90	125.70	22,283
2023-11-22	125.30	128.06	125.30	127.50	126.30	65,565
2023-11-21	124.52	125.26	123.94	124.52	123.34	29,830
2023-11-20	124.00	124.40	122.26	124.40	123.23	67,260
2023-11-17	125.68	126.08	122.80	123.40	122.24	44,636
2023-11-16	124.36	125.94	123.78	125.34	124.16	35,669
2023-11-15	123.46	124.32	123.18	123.90	122.73	42,036
2023-11-14	123.52	125.18	123.14	123.98	122.81	73,981
2023-11-13	123.22	124.12	122.96	123.50	122.33	29,651
2023-11-10	121.88	122.90	121.16	122.88	121.72	38,930
2023-11-09	123.06	123.74	122.54	123.24	122.08	30,299
2023-11-08	122.24	123.32	122.24	122.98	121.82	28,050
2023-11-07	121.20	123.16	121.20	122.74	121.58	48,125
2023-11-06	120.70	121.04	119.82	120.66	119.52	37,085
2023-11-03	120.28	120.66	119.44	120.44	119.30	42,042
2023-11-02	119.96	121.00	119.60	119.94	118.81	64,534
2023-11-01	117.50	119.18	117.12	118.60	117.48	34,477
2023-10-31	116.94	118.08	116.12	116.56	115.46	51,524
2023-10-30	116.82	118.06	115.78	117.34	116.23	49,620
2023-10-27	116.66	116.76	113.66	115.18	114.09	67,453
2023-10-26	116.00	117.64	115.16	116.80	115.70	84,617
2023-10-25	122.50	123.98	118.80	119.40	118.27	130,920
2023-10-24	128.62	131.48	128.62	131.22	129.98	57,148
2023-10-23	128.20	128.66	126.46	128.22	127.01	80,516
2023-10-20	129.70	130.10	127.60	127.66	126.46	48,001
2023-10-19	130.94	132.08	130.22	131.22	129.98	29,467
2023-10-18	131.28	133.22	131.24	133.00	131.74	21,579
2023-10-17	131.58	132.00	130.32	131.40	130.16	56,433
2023-10-16	130.52	132.40	129.46	131.74	130.50	99,001
2023-10-13	132.00	133.00	130.60	130.84	129.61	39,905
2023-10-12	133.00	133.66	132.62	133.06	131.80	53,395
2023-10-11	130.20	132.88	130.10	132.14	130.89	41,422
2023-10-10	130.80	131.32	129.54	131.32	130.08	33,201
2023-10-09	129.00	130.76	128.78	130.70	129.47	58,430
2023-10-06	127.96	129.50	126.32	128.98	127.76	24,091
2023-10-05	128.38	128.70	126.88	127.60	126.40	29,275
2023-10-04	125.66	128.32	125.16	128.18	126.97	53,643
2023-10-03	128.00	128.64	126.22	126.36	125.17	35,777
2023-10-02	124.68	127.88	123.50	127.48	126.28	48,195
2023-09-29	125.50	126.70	124.70	124.70	123.52	41,093
2023-09-28	124.18	124.72	122.92	124.72	123.54	48,985
2023-09-27	121.80	123.50	121.80	123.14	121.98	39,243
2023-09-26	123.30	123.44	120.34	120.62	119.48	42,931
2023-09-25	122.80	123.50	121.66	123.42	122.26	31,931
2023-09-22	122.62	123.76	121.92	123.48	122.31	50,340

← NewerPage 13 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.