Alphabet Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	81.690	82.480	79.770	81.820	81.048	91,785
2023-01-09	82.060	83.660	81.650	83.550	82.762	45,744
2023-01-06	82.050	83.030	80.800	81.470	80.701	35,886
2023-01-05	82.750	83.420	81.920	81.920	81.147	31,696
2023-01-04	84.590	85.440	82.490	83.720	82.930	67,110
2023-01-03	84.130	85.820	83.870	84.380	83.584	69,936
2023-01-02	82.800	84.400	82.800	84.310	83.514	35,855
2022-12-30	82.490	82.660	81.760	81.900	81.127	10,536
2022-12-29	81.030	82.850	81.030	82.780	81.999	32,685
2022-12-28	82.190	82.650	81.240	81.370	80.602	23,858
2022-12-27	84.490	84.490	82.000	82.350	81.573	22,751
2022-12-23	82.510	84.200	82.000	83.610	82.821	23,065
2022-12-22	84.430	84.770	82.180	82.440	81.662	18,085
2022-12-21	84.180	84.850	83.490	84.850	84.049	18,344
2022-12-20	82.500	83.500	81.920	82.910	82.128	52,278
2022-12-19	85.200	85.670	84.130	84.130	83.336	39,438
2022-12-16	85.010	85.720	84.210	85.030	84.228	30,503
2022-12-15	89.190	89.190	85.320	85.540	84.733	52,685
2022-12-14	90.090	90.670	89.440	90.670	89.814	22,470
2022-12-13	88.540	93.400	88.500	92.070	91.201	38,587
2022-12-12	88.420	88.610	87.000	87.250	86.427	23,218
2022-12-09	89.290	89.510	88.000	89.130	88.289	23,221
2022-12-08	90.760	90.990	88.680	89.020	88.180	25,940
2022-12-07	92.640	93.150	90.420	90.880	90.022	28,833
2022-12-06	95.170	95.170	92.300	92.530	91.657	25,042
2022-12-05	95.170	96.080	93.940	95.330	94.430	30,409
2022-12-02	95.860	95.990	93.190	95.040	94.143	44,300
2022-12-01	96.680	97.120	95.620	96.410	95.500	36,885
2022-11-30	92.010	92.910	91.000	92.880	92.004	21,739
2022-11-29	93.190	93.540	91.140	91.590	90.726	14,214
2022-11-28	93.210	93.470	92.280	92.700	91.825	18,723
2022-11-25	95.010	95.270	93.730	93.730	92.846	30,536
2022-11-24	94.710	95.720	94.710	95.720	94.817	17,388
2022-11-23	93.970	94.850	93.740	94.400	93.509	30,898
2022-11-22	93.410	93.810	91.620	92.830	91.954	29,348
2022-11-21	94.310	95.890	94.000	94.310	93.420	24,998
2022-11-18	94.730	95.570	93.920	94.250	93.361	28,152
2022-11-17	95.470	95.510	93.620	94.810	93.915	24,807
2022-11-16	94.970	95.250	93.860	95.110	94.212	34,922
2022-11-15	92.810	95.840	92.320	95.840	94.936	39,216
2022-11-14	93.270	93.280	91.840	92.380	91.508	35,849
2022-11-11	93.150	93.520	91.200	92.680	91.805	41,519
2022-11-10	87.560	92.570	87.210	92.080	91.211	89,404
2022-11-09	88.610	88.960	87.850	88.140	87.308	28,891
2022-11-08	88.400	89.540	88.120	89.540	88.695	39,944
2022-11-07	86.970	88.080	86.780	87.850	87.021	52,033
2022-11-04	85.860	87.000	85.070	86.210	85.396	65,052
2022-11-03	89.000	89.500	86.730	87.330	86.506	79,434
2022-11-02	91.950	92.040	90.210	90.510	89.656	44,539
2022-11-01	96.370	96.530	93.110	93.110	92.231	32,584
2022-10-31	96.100	96.910	95.020	95.900	94.995	41,839
2022-10-28	92.280	95.560	91.420	94.960	94.064	53,929
2022-10-27	94.880	95.360	92.100	93.870	92.984	80,125
2022-10-26	98.200	98.500	95.100	97.170	96.253	121,201
2022-10-25	104.12	104.50	103.40	103.90	102.92	31,995
2022-10-24	103.04	104.28	101.46	102.92	101.95	48,961
2022-10-21	100.94	102.16	100.12	100.78	99.829	20,955
2022-10-20	101.54	104.00	101.00	103.34	102.36	16,945
2022-10-19	103.40	103.82	101.74	102.24	101.28	30,482
2022-10-18	103.20	104.66	101.94	102.20	101.24	29,468

← NewerPage 17 of 22 · 1,279 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.