Alphabet Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-25	105.96	107.16	105.12	105.56	104.56	122,707
2022-07-22	109.46	110.92	106.38	106.38	105.38	104,687
2022-07-21	111.68	112.98	109.26	110.82	109.77	101,766
2022-07-20	111.82	113.04	109.80	113.04	111.97	118,528
2022-07-19	107.94	109.88	106.56	109.78	108.74	85,838
2022-07-18	111.70	112.28	108.92	109.80	108.76	244,068
2022-07-15	2,208.00	2,245.50	2,194.50	2,224.00	110.15	79,160
2022-07-14	2,211.00	2,220.00	2,178.00	2,194.50	108.69	65,840
2022-07-13	2,284.50	2,289.00	2,217.00	2,235.50	110.72	231,800
2022-07-12	2,287.50	2,327.00	2,284.00	2,298.50	113.84	93,780
2022-07-11	2,321.00	2,356.00	2,295.50	2,316.00	114.71	102,720
2022-07-08	2,322.00	2,350.50	2,301.00	2,346.00	116.19	145,780
2022-07-07	2,253.50	2,304.00	2,242.00	2,301.50	113.99	84,560
2022-07-06	2,202.00	2,236.50	2,190.00	2,222.50	110.08	85,180
2022-07-05	2,093.00	2,135.50	2,065.00	2,123.50	105.17	143,320
2022-07-04	2,072.50	2,100.00	2,058.00	2,100.00	104.01	45,200
2022-07-01	2,069.00	2,098.50	2,056.50	2,067.50	102.40	181,380
2022-06-30	2,106.00	2,127.00	2,050.00	2,088.00	103.41	185,000
2022-06-29	2,126.50	2,156.50	2,115.50	2,145.00	106.24	83,120
2022-06-28	2,204.00	2,226.00	2,161.00	2,161.50	107.06	129,480
2022-06-27	2,239.50	2,253.00	2,200.00	2,200.00	108.96	72,660
2022-06-24	2,147.00	2,222.00	2,142.00	2,207.50	109.33	118,180
2022-06-23	2,110.50	2,151.00	2,102.00	2,132.50	105.62	160,520
2022-06-22	2,093.00	2,139.00	2,074.50	2,127.50	105.37	119,860
2022-06-21	2,068.50	2,131.00	2,056.50	2,124.50	105.22	132,760
2022-06-20	2,058.00	2,061.50	2,041.00	2,054.00	101.73	76,980
2022-06-17	2,017.00	2,049.00	2,009.00	2,041.00	101.09	156,540
2022-06-16	2,076.50	2,088.50	2,028.00	2,034.00	100.74	194,360
2022-06-15	2,057.50	2,091.50	2,036.00	2,088.00	103.41	124,900
2022-06-14	2,072.00	2,075.50	2,032.50	2,044.50	101.26	158,680
2022-06-13	2,067.50	2,081.50	2,037.50	2,058.00	101.93	248,060
2022-06-10	2,174.00	2,178.50	2,098.50	2,106.00	104.31	137,240
2022-06-09	2,193.50	2,210.00	2,168.00	2,207.50	109.33	74,800
2022-06-08	2,195.00	2,208.00	2,165.00	2,205.50	109.23	79,340
2022-06-07	2,168.50	2,199.00	2,158.50	2,178.00	107.87	111,260
2022-06-06	2,157.50	2,226.00	2,150.50	2,198.50	108.89	130,660
2022-06-03	2,190.50	2,190.50	2,118.50	2,131.00	105.54	139,940
2022-06-02	2,144.50	2,157.50	2,112.00	2,150.50	106.51	129,260
2022-06-01	2,134.50	2,185.50	2,112.50	2,147.00	106.34	133,600
2022-05-31	2,095.50	2,125.00	2,083.50	2,112.50	104.63	166,620
2022-05-30	2,135.00	2,135.00	2,101.50	2,112.00	104.60	99,660
2022-05-27	2,014.00	2,087.00	2,003.00	2,087.00	103.37	188,060
2022-05-26	1,979.40	2,012.50	1,967.20	2,006.00	99.354	117,900
2022-05-25	1,994.00	1,998.40	1,948.20	1,980.40	98.086	139,920
2022-05-24	2,006.00	2,012.00	1,906.00	1,937.80	95.976	352,220
2022-05-23	2,080.00	2,090.00	2,042.00	2,086.50	103.34	240,940
2022-05-20	2,108.50	2,125.50	2,047.50	2,054.00	101.73	134,480
2022-05-19	2,126.50	2,140.50	2,095.00	2,115.00	104.75	215,420
2022-05-18	2,210.50	2,212.00	2,151.50	2,151.50	106.56	110,360
2022-05-17	2,208.50	2,238.00	2,184.00	2,200.50	108.99	101,180
2022-05-16	2,216.00	2,231.50	2,190.00	2,195.50	108.74	121,540
2022-05-13	2,199.50	2,243.00	2,185.50	2,243.00	111.09	147,000
2022-05-12	2,150.50	2,195.00	2,135.50	2,171.50	107.55	246,820
2022-05-11	2,187.50	2,205.00	2,127.00	2,182.00	108.07	206,460
2022-05-10	2,164.50	2,199.50	2,147.00	2,167.00	107.33	173,360
2022-05-09	2,194.50	2,194.50	2,127.50	2,152.50	106.61	175,560
2022-05-06	2,223.50	2,223.50	2,157.50	2,203.50	109.14	171,120
2022-05-05	2,290.50	2,307.50	2,184.00	2,214.50	109.68	124,780
2022-05-04	2,237.00	2,241.00	2,182.00	2,187.00	108.32	55,680
2022-05-03	2,212.00	2,238.00	2,198.50	2,235.50	110.72	83,260

← NewerPage 19 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.