Alphabet Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	110.12	110.58	108.82	109.76	108.72	31,972
2023-06-28	107.96	110.26	106.92	109.58	108.55	41,629
2023-06-27	107.30	107.62	105.98	107.62	106.60	78,755
2023-06-26	111.60	111.62	110.04	110.48	109.44	65,409
2023-06-23	112.36	113.04	111.26	111.56	110.51	28,656
2023-06-22	109.18	110.34	108.38	110.30	109.26	52,532
2023-06-21	112.88	112.90	109.66	110.18	109.14	41,192
2023-06-20	112.68	114.08	112.00	112.66	111.60	37,707
2023-06-19	112.82	113.42	112.36	112.80	111.74	24,908
2023-06-16	114.20	115.00	113.16	113.76	112.69	54,414
2023-06-15	114.40	114.60	112.52	113.88	112.81	59,555
2023-06-14	114.80	115.04	112.16	114.18	113.10	60,065
2023-06-13	115.58	115.74	114.02	115.26	114.17	47,070
2023-06-12	114.40	114.56	113.10	113.86	112.79	36,325
2023-06-09	113.48	114.84	112.96	114.26	113.18	54,084
2023-06-08	113.62	114.60	112.88	113.90	112.83	55,297
2023-06-07	119.00	120.26	115.60	115.88	114.79	43,915
2023-06-06	117.58	119.62	117.20	118.86	117.74	58,961
2023-06-05	116.28	118.90	115.76	118.90	117.78	52,443
2023-06-02	115.12	117.24	114.60	116.42	115.32	45,978
2023-06-01	115.46	115.88	114.30	114.68	113.60	44,278
2023-05-31	115.50	116.24	114.34	115.30	114.21	43,340
2023-05-30	116.96	118.20	113.72	115.78	114.69	94,798
2023-05-29	117.12	117.12	116.34	116.84	115.74	31,240
2023-05-26	115.12	116.58	114.24	116.26	115.16	44,590
2023-05-25	114.22	116.64	113.90	115.62	114.53	71,113
2023-05-24	113.10	113.90	111.38	112.46	111.40	90,005
2023-05-23	116.18	116.18	114.40	114.88	113.80	34,941
2023-05-22	113.88	116.88	113.44	116.06	114.96	87,343
2023-05-19	114.00	116.54	113.90	114.04	112.96	91,791
2023-05-18	111.54	113.72	111.32	113.72	112.65	33,144
2023-05-17	110.38	110.76	109.82	110.36	109.32	40,828
2023-05-16	107.10	110.32	106.76	110.04	109.00	43,824
2023-05-15	108.70	108.80	106.64	107.88	106.86	70,822
2023-05-12	106.78	107.98	106.38	107.64	106.62	44,303
2023-05-11	102.44	108.00	102.40	107.74	106.72	126,997
2023-05-10	98.000	99.880	97.510	99.040	98.105	59,830
2023-05-09	98.110	100.40	98.110	98.910	97.977	61,924
2023-05-08	95.590	97.000	95.000	96.730	95.817	40,601
2023-05-05	95.180	95.770	94.750	95.210	94.312	33,801
2023-05-04	95.310	96.290	94.340	95.290	94.391	42,123
2023-05-03	95.590	96.140	95.160	95.700	94.797	28,652
2023-05-02	97.500	98.250	94.480	95.570	94.668	58,398
2023-04-28	97.150	98.090	95.220	95.870	94.965	60,198
2023-04-27	94.200	97.670	93.840	97.670	96.748	56,463
2023-04-26	96.590	96.590	92.570	94.730	93.836	109,751
2023-04-25	95.310	96.930	95.300	96.240	95.332	25,904
2023-04-24	95.340	96.600	95.070	95.950	95.045	34,973
2023-04-21	96.080	96.540	95.610	96.130	95.223	33,292
2023-04-20	94.490	95.740	93.910	95.540	94.638	41,475
2023-04-19	95.000	95.160	94.120	95.160	94.262	31,272
2023-04-18	96.090	97.330	95.690	96.070	95.163	98,866
2023-04-17	99.020	99.440	94.250	96.100	95.193	138,385
2023-04-14	96.870	98.190	96.110	98.140	97.214	34,526
2023-04-13	95.050	96.820	94.710	96.480	95.570	52,698
2023-04-12	96.350	97.370	95.270	95.520	94.619	36,530
2023-04-11	97.980	98.040	95.880	96.420	95.510	45,906
2023-04-06	95.290	97.550	95.230	97.550	96.629	70,576
2023-04-05	95.870	97.370	95.160	95.500	94.599	60,384
2023-04-04	95.240	96.550	95.240	95.770	94.866	46,559

← NewerPage 15 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.