Alphabet Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	95.240	96.550	95.240	95.770	94.866	46,559
2023-04-03	95.560	95.560	93.850	94.510	93.618	48,378
2023-03-31	92.600	94.800	92.430	94.510	93.618	87,396
2023-03-30	93.560	93.990	91.450	92.200	91.330	82,326
2023-03-29	93.840	94.640	92.800	93.530	92.647	71,281
2023-03-28	95.090	95.090	92.200	92.800	91.924	75,578
2023-03-27	98.140	98.180	95.450	95.560	94.658	64,381
2023-03-24	97.500	98.110	96.630	97.190	96.273	88,209
2023-03-23	95.590	97.590	95.410	97.290	96.372	65,261
2023-03-22	96.740	98.360	95.690	97.460	96.540	47,955
2023-03-21	94.510	96.630	93.690	96.630	95.718	53,377
2023-03-20	94.670	94.910	93.230	94.180	93.291	82,181
2023-03-17	94.190	96.580	93.320	95.300	94.401	98,450
2023-03-16	89.850	94.490	89.850	94.000	93.113	95,873
2023-03-15	87.540	90.130	86.420	90.120	89.270	66,370
2023-03-14	85.040	87.980	85.040	87.490	86.664	52,326
2023-03-13	85.850	86.190	83.660	85.700	84.891	111,173
2023-03-10	87.050	87.800	85.470	86.920	86.100	66,878
2023-03-09	89.020	90.140	88.670	89.520	88.675	31,456
2023-03-08	88.700	90.820	88.680	90.200	89.349	47,740
2023-03-07	89.070	89.700	88.710	89.370	88.527	36,709
2023-03-06	88.290	89.820	87.590	89.690	88.844	41,941
2023-03-03	86.440	88.400	86.340	87.880	87.051	50,909
2023-03-02	84.390	85.850	84.000	84.970	84.168	56,924
2023-03-01	85.100	85.320	84.070	84.450	83.653	55,150
2023-02-28	84.890	85.290	83.830	85.080	84.277	41,389
2023-02-27	84.700	85.310	84.490	84.720	83.921	29,434
2023-02-24	85.510	85.820	84.020	84.320	83.524	60,300
2023-02-23	86.610	87.240	85.160	85.290	84.485	62,771
2023-02-22	86.400	86.640	85.190	86.270	85.456	51,746
2023-02-21	88.130	88.300	86.230	86.500	85.684	58,659
2023-02-20	88.110	88.580	87.760	88.460	87.625	28,614
2023-02-17	89.300	89.770	87.500	87.680	86.853	50,870
2023-02-16	90.810	91.470	89.000	90.620	89.765	84,541
2023-02-15	87.880	90.320	87.560	90.320	89.468	89,739
2023-02-14	88.390	88.600	86.320	86.370	85.555	98,753
2023-02-13	88.330	89.300	87.600	87.820	86.991	85,117
2023-02-10	88.850	90.420	88.100	88.870	88.031	111,727
2023-02-09	93.400	93.830	87.740	88.010	87.179	241,701
2023-02-08	99.220	100.00	91.470	91.890	91.023	174,709
2023-02-07	96.290	98.590	95.610	98.590	97.660	52,377
2023-02-06	96.670	97.000	94.930	96.210	95.302	51,887
2023-02-03	93.410	99.230	93.300	99.230	98.294	110,926
2023-02-02	94.020	98.500	94.020	98.130	97.204	132,459
2023-02-01	90.850	90.870	89.570	89.750	88.903	32,141
2023-01-31	89.430	90.150	88.930	89.910	89.062	46,342
2023-01-30	91.040	91.040	88.680	89.640	88.794	37,261
2023-01-27	89.370	91.400	89.010	91.120	90.260	56,748
2023-01-26	87.990	89.250	87.580	88.390	87.556	29,907
2023-01-25	89.400	89.540	86.120	86.490	85.674	44,403
2023-01-24	91.200	91.590	90.090	91.100	90.240	56,896
2023-01-23	90.180	91.880	89.590	91.580	90.716	100,164
2023-01-20	86.370	90.390	85.760	89.720	88.873	68,566
2023-01-19	84.010	86.100	83.260	85.390	84.584	60,302
2023-01-18	84.630	85.380	83.940	84.000	83.207	42,350
2023-01-17	84.830	85.040	82.970	84.190	83.396	63,040
2023-01-16	85.100	85.410	84.450	85.020	84.218	46,864
2023-01-13	84.000	84.200	83.380	83.810	83.019	35,964
2023-01-12	85.230	85.600	82.500	84.270	83.475	73,326
2023-01-11	82.550	84.100	82.170	84.090	83.296	44,991

← NewerPage 16 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.