Alphabet Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	100.34	102.90	99.660	101.94	100.98	24,839
2022-10-14	102.16	103.38	99.820	100.36	99.413	33,608
2022-10-13	100.24	101.32	97.720	100.44	99.492	51,922
2022-10-12	100.58	101.70	99.840	100.78	99.829	11,760
2022-10-11	100.14	101.04	99.500	100.70	99.750	21,612
2022-10-10	100.32	102.08	100.32	100.98	100.03	20,874
2022-10-07	102.68	103.76	101.50	101.58	100.62	26,507
2022-10-06	102.60	104.40	101.60	104.08	103.10	23,807
2022-10-05	101.30	101.72	100.32	100.76	99.809	20,487
2022-10-04	101.02	102.30	100.82	101.48	100.52	44,772
2022-10-03	97.600	100.12	96.600	99.740	98.799	50,114
2022-09-30	99.530	100.80	99.260	100.58	99.631	26,243
2022-09-29	102.98	102.98	98.750	98.950	98.016	70,469
2022-09-28	100.84	102.62	100.22	102.50	101.53	54,551
2022-09-27	102.60	103.76	102.16	102.16	101.20	33,950
2022-09-26	101.38	103.26	101.28	102.38	101.41	53,703
2022-09-23	101.54	102.58	100.70	101.84	100.88	55,050
2022-09-22	100.60	102.00	100.00	101.78	100.82	46,867
2022-09-21	102.16	102.64	101.44	102.64	101.67	27,310
2022-09-20	103.00	103.20	101.72	101.94	100.98	18,270
2022-09-19	102.12	102.60	101.60	101.72	100.76	19,369
2022-09-16	102.02	103.00	101.34	101.86	100.90	54,666
2022-09-15	105.90	105.90	102.86	103.26	102.29	26,882
2022-09-14	105.40	105.58	103.90	104.40	103.41	76,490
2022-09-13	109.88	110.14	105.10	105.34	104.35	55,626
2022-09-12	109.86	110.40	108.86	109.40	108.37	50,504
2022-09-09	108.12	110.08	108.04	110.08	109.04	27,918
2022-09-08	109.98	110.02	108.04	109.64	108.61	27,645
2022-09-07	107.44	109.32	107.40	108.80	107.77	18,882
2022-09-06	108.54	109.74	106.98	108.26	107.24	31,335
2022-09-05	108.68	109.06	107.82	108.56	107.54	22,960
2022-09-02	110.10	110.82	109.16	110.20	109.16	34,116
2022-09-01	107.16	110.58	106.60	108.50	107.48	71,314
2022-08-31	109.80	110.98	108.42	108.80	107.77	29,981
2022-08-30	110.10	110.78	107.98	108.50	107.48	44,085
2022-08-29	110.00	110.76	109.04	109.32	108.29	46,480
2022-08-26	116.90	116.94	111.32	111.56	110.51	52,331
2022-08-25	115.92	116.20	114.26	115.60	114.51	18,388
2022-08-24	113.90	114.90	113.46	114.70	113.62	33,626
2022-08-23	114.30	115.78	113.72	114.26	113.18	33,375
2022-08-22	115.62	116.16	114.52	115.20	114.11	40,059
2022-08-19	118.12	118.78	116.92	116.98	115.88	27,943
2022-08-18	116.06	119.06	116.06	119.06	117.94	22,780
2022-08-17	119.80	120.00	117.74	117.74	116.63	29,862
2022-08-16	119.94	120.60	118.56	119.50	118.37	37,749
2022-08-15	118.60	119.62	118.24	119.24	118.11	26,665
2022-08-12	115.90	117.36	115.60	117.12	116.01	28,605
2022-08-11	116.40	117.62	115.32	115.72	114.63	33,208
2022-08-10	113.44	116.50	113.36	116.50	115.40	37,317
2022-08-09	115.40	115.40	113.00	114.14	113.06	32,004
2022-08-08	115.90	117.74	115.44	116.16	115.06	41,072
2022-08-05	115.96	116.00	113.90	114.56	113.48	45,223
2022-08-04	116.20	116.88	114.66	114.92	113.84	35,764
2022-08-03	113.48	116.64	112.80	116.60	115.50	46,087
2022-08-02	111.20	113.00	110.68	112.66	111.60	32,808
2022-08-01	113.70	113.80	111.88	112.94	111.87	106,180
2022-07-29	113.00	113.30	111.12	112.10	111.04	46,304
2022-07-28	110.26	111.84	109.24	111.54	110.49	86,121
2022-07-27	108.00	110.24	106.48	110.24	109.20	92,806
2022-07-26	105.00	105.96	103.80	104.42	103.43	57,000

← NewerPage 18 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.