Alphabet Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	280.00	284.60	279.40	282.25	282.07	34,417
2026-07-23	291.50	291.50	276.90	279.35	279.17	71,674
2026-07-22	305.50	306.95	303.55	304.25	304.05	13,590
2026-07-21	311.75	312.05	304.90	305.95	305.75	19,493
2026-07-20	304.30	314.65	303.80	313.25	313.05	17,175
2026-07-17	306.45	307.15	298.65	303.35	303.16	55,293
2026-07-16	325.65	331.05	323.05	324.75	324.54	35,940
2026-07-15	315.05	324.95	312.65	324.95	324.74	32,450
2026-07-14	309.70	313.10	305.35	312.60	312.40	26,774
2026-07-13	311.65	313.40	310.15	311.55	311.35	23,826
2026-07-10	311.75	315.85	309.00	309.75	309.55	15,047
2026-07-09	317.20	317.50	307.25	309.50	309.30	32,777
2026-07-08	321.45	322.85	316.05	316.05	315.85	20,964
2026-07-07	320.05	326.00	319.65	323.10	322.89	24,448
2026-07-06	315.00	318.25	312.90	317.95	317.75	11,729
2026-07-03	314.80	315.00	312.80	315.00	314.80	8,514
2026-07-02	314.45	318.10	311.40	312.75	312.55	48,226
2026-07-01	311.90	318.30	310.95	316.95	316.75	21,614
2026-06-30	310.35	312.35	307.80	311.65	311.45	17,179
2026-06-29	298.50	308.10	298.15	307.40	307.20	17,545
2026-06-26	299.75	301.30	295.00	300.65	300.46	28,515
2026-06-25	300.00	301.75	295.75	299.90	299.71	34,683
2026-06-24	306.45	311.35	305.80	309.05	308.85	22,807
2026-06-23	298.85	306.50	296.55	303.70	303.50	45,403
2026-06-22	318.05	318.45	298.65	302.55	302.36	52,767
2026-06-19	319.90	320.75	318.95	319.30	319.09	9,729
2026-06-18	316.25	320.10	312.80	317.20	317.00	22,595
2026-06-17	321.50	321.70	313.10	314.65	314.45	85,841
2026-06-16	318.80	323.75	316.90	323.05	322.84	41,361
2026-06-15	315.50	320.95	313.95	320.65	320.44	32,930
2026-06-12	309.05	316.40	307.00	315.50	315.30	28,257
2026-06-11	310.50	311.40	300.75	302.10	301.91	29,009
2026-06-10	312.70	318.65	311.10	313.00	312.80	25,494
2026-06-09	315.70	321.35	311.75	311.80	311.60	48,752
2026-06-08	316.10	319.90	312.60	314.40	314.20	27,998
2026-06-05	318.50	321.80	315.00	320.35	319.95	36,016
2026-06-04	310.40	319.15	307.30	318.20	317.81	28,230
2026-06-03	313.00	315.60	306.35	309.45	309.07	216,274
2026-06-02	316.75	320.65	307.90	317.00	316.61	72,739
2026-06-01	325.90	326.20	321.40	323.00	322.60	40,038
2026-05-29	334.50	334.55	326.70	328.55	328.14	33,057
2026-05-28	334.00	336.20	331.35	334.85	334.44	22,667
2026-05-27	333.35	337.30	330.65	336.80	336.38	15,741
2026-05-26	332.35	334.10	329.20	332.20	331.79	24,667
2026-05-25	334.40	336.10	333.55	336.10	335.68	8,432
2026-05-22	335.70	336.70	331.30	333.80	333.39	11,579
2026-05-21	334.20	336.20	330.60	336.20	335.78	16,236
2026-05-20	336.35	339.45	330.55	330.80	330.39	22,134
2026-05-19	344.35	345.50	333.45	334.95	334.54	23,923
2026-05-18	339.60	350.80	338.40	346.55	346.12	21,895
2026-05-15	338.65	343.50	337.55	341.85	341.43	24,922
2026-05-14	345.00	345.40	339.10	341.45	341.03	15,623
2026-05-13	331.90	340.00	329.15	339.55	339.13	16,795
2026-05-12	329.00	331.55	327.50	330.15	329.74	24,283
2026-05-11	337.60	338.60	332.65	334.50	334.09	31,650
2026-05-08	340.10	341.00	336.60	338.40	337.98	12,133
2026-05-07	339.90	342.90	336.05	336.80	336.38	30,142
2026-05-06	336.25	339.00	334.25	336.80	336.38	33,272
2026-05-05	328.25	335.50	328.05	332.30	331.89	19,461
2026-05-04	330.65	331.45	324.80	325.95	325.55	26,572

← NewerPage 2 of 5 · 252 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.