Alphabet Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	124.52	124.90	122.10	122.96	121.80	71,400
2023-09-20	128.98	129.60	126.26	126.34	125.15	22,177
2023-09-19	129.38	129.74	128.30	128.50	127.29	26,821
2023-09-18	128.86	130.36	128.16	129.54	128.32	30,757
2023-09-15	129.70	129.86	127.94	128.58	127.37	44,613
2023-09-14	127.54	129.60	127.44	129.32	128.10	44,471
2023-09-13	125.60	126.36	125.08	126.20	125.01	38,162
2023-09-12	127.42	127.76	126.40	126.84	125.64	41,136
2023-09-11	127.60	128.02	126.34	126.86	125.66	34,156
2023-09-08	126.86	127.08	125.98	127.04	125.84	16,942
2023-09-07	125.02	126.16	124.26	126.10	124.91	22,436
2023-09-06	126.30	127.24	125.70	125.90	124.71	27,685
2023-09-05	125.78	126.70	125.46	126.50	125.31	20,988
2023-09-04	126.10	126.10	125.00	125.50	124.32	15,163
2023-09-01	125.76	126.82	124.50	125.78	124.59	23,592
2023-08-31	124.88	126.52	124.58	126.06	124.87	19,973
2023-08-30	123.86	124.38	122.72	123.72	122.55	22,989
2023-08-29	121.58	125.38	121.22	125.38	124.20	36,114
2023-08-28	120.22	122.58	120.10	120.88	119.74	13,849
2023-08-25	119.98	120.56	118.22	119.06	117.94	14,845
2023-08-24	123.78	124.10	120.66	120.66	119.52	30,103
2023-08-23	119.22	122.96	119.22	122.16	121.01	26,991
2023-08-22	117.62	120.00	117.40	119.88	118.75	22,556
2023-08-21	116.94	118.00	116.50	116.80	115.70	29,947
2023-08-18	119.00	119.42	116.28	116.94	115.84	53,590
2023-08-17	117.86	120.62	117.62	120.06	118.93	26,415
2023-08-16	118.82	119.40	117.76	118.48	117.36	19,266
2023-08-15	120.44	120.44	118.66	119.12	118.00	17,939
2023-08-14	118.10	120.20	117.78	120.00	118.87	33,217
2023-08-11	117.92	118.22	116.96	117.28	116.17	20,994
2023-08-10	118.30	119.48	118.02	118.86	117.74	29,920
2023-08-09	119.80	120.36	117.76	117.84	116.73	24,822
2023-08-08	118.74	119.76	118.38	119.00	117.88	24,846
2023-08-07	117.40	118.52	116.96	118.24	117.12	25,152
2023-08-04	118.02	119.20	117.00	117.86	116.75	37,092
2023-08-03	117.16	117.96	116.36	117.62	116.51	35,250
2023-08-02	117.84	118.80	117.16	117.82	116.71	52,352
2023-08-01	120.88	120.88	119.12	120.38	119.24	24,235
2023-07-31	120.40	121.00	119.40	120.40	119.26	28,955
2023-07-28	118.52	121.16	118.50	120.94	119.80	40,641
2023-07-27	117.30	121.00	116.80	120.04	118.91	55,495
2023-07-26	117.00	118.40	115.96	116.92	115.82	118,899
2023-07-25	110.30	111.00	109.68	109.86	108.82	35,361
2023-07-24	107.84	110.78	107.70	109.86	108.82	29,570
2023-07-21	107.52	108.92	106.86	108.20	107.18	37,635
2023-07-20	108.94	110.84	108.18	108.48	107.46	43,804
2023-07-19	110.44	111.54	109.94	110.78	109.73	26,684
2023-07-18	110.70	111.08	109.52	109.86	108.82	16,408
2023-07-17	111.84	113.36	111.20	111.20	110.15	39,701
2023-07-14	111.78	112.80	110.64	111.62	110.57	41,669
2023-07-13	107.44	111.18	107.04	111.18	110.13	39,668
2023-07-12	106.56	108.34	106.36	107.18	106.17	20,136
2023-07-11	106.26	106.72	104.94	106.60	105.59	28,978
2023-07-10	108.50	108.98	105.94	106.62	105.61	31,907
2023-07-07	110.12	110.86	109.46	109.58	108.55	28,744
2023-07-06	111.74	111.74	109.00	109.28	108.25	38,089
2023-07-05	109.56	112.64	109.02	112.02	110.96	54,507
2023-07-04	109.68	109.86	109.20	109.20	108.17	12,521
2023-07-03	110.56	110.56	109.00	109.38	108.35	49,363
2023-06-30	109.64	110.82	109.64	110.40	109.36	26,124

← NewerPage 14 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.