Alphabet Inc Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-02 | 2,187.00 | 2,203.00 | 2,145.00 | 2,191.00 | 108.52 | 163,780 |
| 2022-04-29 | 2,242.00 | 2,246.00 | 2,199.00 | 2,216.50 | 109.78 | 77,200 |
| 2022-04-28 | 2,215.50 | 2,228.00 | 2,180.00 | 2,214.50 | 109.68 | 131,480 |
| 2022-04-27 | 2,195.00 | 2,221.50 | 2,139.00 | 2,185.00 | 108.22 | 311,540 |
| 2022-04-26 | 2,301.00 | 2,309.50 | 2,228.50 | 2,228.50 | 110.37 | 94,280 |
| 2022-04-25 | 2,211.00 | 2,301.00 | 2,206.00 | 2,264.50 | 112.16 | 187,920 |
| 2022-04-22 | 2,314.00 | 2,327.00 | 2,257.50 | 2,265.00 | 112.18 | 97,940 |
| 2022-04-21 | 2,365.00 | 2,388.50 | 2,352.00 | 2,352.00 | 116.49 | 89,840 |
| 2022-04-20 | 2,395.50 | 2,422.50 | 2,358.50 | 2,371.00 | 117.43 | 85,320 |
| 2022-04-19 | 2,381.50 | 2,402.50 | 2,352.00 | 2,398.00 | 118.77 | 50,880 |
| 2022-04-14 | 2,390.50 | 2,411.00 | 2,369.50 | 2,374.50 | 117.60 | 29,080 |
| 2022-04-13 | 2,379.50 | 2,387.00 | 2,362.50 | 2,375.00 | 117.63 | 34,620 |
| 2022-04-12 | 2,368.00 | 2,416.50 | 2,359.00 | 2,388.00 | 118.27 | 88,400 |
| 2022-04-11 | 2,439.00 | 2,444.00 | 2,381.50 | 2,393.50 | 118.55 | 81,240 |
| 2022-04-08 | 2,512.50 | 2,521.00 | 2,467.50 | 2,472.00 | 122.43 | 47,960 |
| 2022-04-07 | 2,507.50 | 2,525.50 | 2,480.00 | 2,490.50 | 123.35 | 53,340 |
| 2022-04-06 | 2,586.50 | 2,586.50 | 2,505.00 | 2,515.00 | 124.56 | 51,980 |
| 2022-04-05 | 2,610.00 | 2,614.00 | 2,575.00 | 2,586.50 | 128.10 | 35,080 |
| 2022-04-04 | 2,546.50 | 2,609.50 | 2,536.00 | 2,598.00 | 128.67 | 34,560 |
| 2022-04-01 | 2,532.00 | 2,545.00 | 2,507.00 | 2,532.00 | 125.41 | 38,820 |
| 2022-03-31 | 2,555.00 | 2,570.00 | 2,534.50 | 2,542.00 | 125.90 | 40,240 |
| 2022-03-30 | 2,569.50 | 2,569.50 | 2,538.50 | 2,544.00 | 126.00 | 32,420 |
| 2022-03-29 | 2,583.00 | 2,585.00 | 2,558.00 | 2,579.50 | 127.76 | 62,720 |
| 2022-03-28 | 2,577.00 | 2,596.00 | 2,560.50 | 2,560.50 | 126.82 | 64,860 |
| 2022-03-25 | 2,574.00 | 2,589.00 | 2,540.50 | 2,559.00 | 126.74 | 56,680 |
| 2022-03-24 | 2,533.50 | 2,553.00 | 2,512.00 | 2,540.50 | 125.83 | 42,120 |
| 2022-03-23 | 2,542.50 | 2,542.50 | 2,523.50 | 2,528.50 | 125.23 | 45,360 |
| 2022-03-22 | 2,482.50 | 2,556.50 | 2,468.50 | 2,541.00 | 125.85 | 65,140 |
| 2022-03-21 | 2,458.00 | 2,482.50 | 2,445.00 | 2,461.50 | 121.91 | 52,040 |
| 2022-03-18 | 2,411.00 | 2,447.00 | 2,399.50 | 2,441.50 | 120.92 | 75,460 |
| 2022-03-17 | 2,424.50 | 2,427.00 | 2,388.00 | 2,397.50 | 118.74 | 48,180 |
| 2022-03-16 | 2,381.50 | 2,410.00 | 2,376.00 | 2,394.00 | 118.57 | 62,820 |
| 2022-03-15 | 2,287.00 | 2,366.50 | 2,278.00 | 2,355.50 | 116.66 | 60,420 |
| 2022-03-14 | 2,392.00 | 2,396.50 | 2,299.00 | 2,301.50 | 113.99 | 80,540 |
| 2022-03-11 | 2,420.00 | 2,452.00 | 2,404.00 | 2,405.50 | 119.14 | 64,920 |
| 2022-03-10 | 2,410.00 | 2,412.00 | 2,356.50 | 2,381.00 | 117.93 | 85,780 |
| 2022-03-09 | 2,359.50 | 2,385.50 | 2,337.00 | 2,373.50 | 117.56 | 77,740 |
| 2022-03-08 | 2,301.50 | 2,343.50 | 2,298.00 | 2,321.50 | 114.98 | 83,080 |
| 2022-03-07 | 2,380.00 | 2,420.00 | 2,343.50 | 2,364.50 | 117.11 | 109,340 |
| 2022-03-04 | 2,426.50 | 2,451.00 | 2,389.00 | 2,399.00 | 118.82 | 75,940 |
| 2022-03-03 | 2,425.00 | 2,458.00 | 2,416.50 | 2,430.00 | 120.35 | 42,900 |
| 2022-03-02 | 2,416.50 | 2,440.00 | 2,402.00 | 2,428.50 | 120.28 | 77,520 |
| 2022-03-01 | 2,420.00 | 2,443.50 | 2,388.50 | 2,426.00 | 120.16 | 70,540 |
| 2022-02-28 | 2,396.00 | 2,413.50 | 2,362.50 | 2,413.50 | 119.54 | 85,560 |
| 2022-02-25 | 2,347.00 | 2,396.00 | 2,342.50 | 2,396.00 | 118.67 | 82,620 |
| 2022-02-24 | 2,200.00 | 2,320.00 | 2,172.00 | 2,303.50 | 114.09 | 196,260 |
| 2022-02-23 | 2,310.50 | 2,328.00 | 2,279.00 | 2,279.50 | 112.90 | 68,360 |
| 2022-02-22 | 2,218.50 | 2,331.00 | 2,215.00 | 2,295.50 | 113.69 | 153,000 |
| 2022-02-21 | 2,303.00 | 2,308.00 | 2,256.50 | 2,265.50 | 112.21 | 74,420 |
| 2022-02-18 | 2,346.00 | 2,360.50 | 2,325.00 | 2,331.50 | 115.47 | 50,940 |
| 2022-02-17 | 2,408.00 | 2,416.50 | 2,373.50 | 2,380.00 | 117.88 | 30,160 |
| 2022-02-16 | 2,402.00 | 2,415.00 | 2,378.50 | 2,381.50 | 117.95 | 40,720 |
| 2022-02-15 | 2,400.00 | 2,442.00 | 2,400.00 | 2,411.50 | 119.44 | 67,880 |
| 2022-02-14 | 2,355.00 | 2,412.00 | 2,331.00 | 2,404.50 | 119.09 | 194,300 |
| 2022-02-11 | 2,424.50 | 2,445.00 | 2,409.00 | 2,418.00 | 119.76 | 47,980 |
| 2022-02-10 | 2,483.00 | 2,486.50 | 2,434.50 | 2,435.50 | 120.63 | 65,500 |
| 2022-02-09 | 2,450.00 | 2,491.50 | 2,447.50 | 2,467.50 | 122.21 | 78,000 |
| 2022-02-08 | 2,450.00 | 2,455.50 | 2,404.00 | 2,432.00 | 120.45 | 43,840 |
| 2022-02-07 | 2,522.00 | 2,531.00 | 2,463.50 | 2,463.50 | 122.01 | 50,900 |
| 2022-02-04 | 2,564.00 | 2,564.00 | 2,457.00 | 2,484.00 | 123.03 | 102,980 |
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.