Alphabet Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	2,592.50	2,625.50	2,542.50	2,564.00	126.99	115,780
2022-02-02	2,665.00	2,702.50	2,575.00	2,607.00	129.12	222,240
2022-02-01	2,417.50	2,438.50	2,389.00	2,415.50	119.64	75,520
2022-01-31	2,400.00	2,413.50	2,362.50	2,382.50	118.00	76,540
2022-01-28	2,350.00	2,360.00	2,282.50	2,360.00	116.89	55,540
2022-01-27	2,292.00	2,382.50	2,286.00	2,365.50	117.16	70,660
2022-01-26	2,262.50	2,330.50	2,262.50	2,330.50	115.43	135,500
2022-01-25	2,272.00	2,303.00	2,255.00	2,262.50	112.06	148,320
2022-01-24	2,306.00	2,321.00	2,215.50	2,248.00	111.34	344,500
2022-01-21	2,334.50	2,377.00	2,323.50	2,370.00	117.38	183,980
2022-01-20	2,400.00	2,425.50	2,379.50	2,423.50	120.03	32,240
2022-01-19	2,367.00	2,425.00	2,360.00	2,398.50	118.79	34,740
2022-01-18	2,429.00	2,429.00	2,385.50	2,392.50	118.50	55,000
2022-01-17	2,443.00	2,455.00	2,433.00	2,437.00	120.70	30,940
2022-01-14	2,420.00	2,460.50	2,390.00	2,451.00	121.39	58,300
2022-01-13	2,475.00	2,485.00	2,456.50	2,477.50	122.71	26,380
2022-01-12	2,471.00	2,496.00	2,454.50	2,486.00	123.13	35,000
2022-01-11	2,457.50	2,470.00	2,417.50	2,451.00	121.39	32,000
2022-01-10	2,432.50	2,435.00	2,353.50	2,385.50	118.15	71,780
2022-01-07	2,440.00	2,456.00	2,396.50	2,415.50	119.64	60,940
2022-01-06	2,440.00	2,475.50	2,415.00	2,460.00	121.84	64,060
2022-01-05	2,553.00	2,554.00	2,494.00	2,496.00	123.62	31,480
2022-01-04	2,576.50	2,594.00	2,548.00	2,560.50	126.82	35,480
2022-01-03	2,576.00	2,579.00	2,546.50	2,562.50	126.92	57,020
2021-12-30	2,587.50	2,610.00	2,587.50	2,596.50	128.60	6,380
2021-12-29	2,620.50	2,620.50	2,578.50	2,580.00	127.78	18,120
2021-12-28	2,615.00	2,623.50	2,596.50	2,596.50	128.60	20,160
2021-12-27	2,600.50	2,619.50	2,597.00	2,613.00	129.42	16,340
2021-12-23	2,589.50	2,614.00	2,577.50	2,612.00	129.37	22,260
2021-12-22	2,548.50	2,575.00	2,525.50	2,575.00	127.54	21,920
2021-12-21	2,530.50	2,536.50	2,492.00	2,520.00	124.81	24,260
2021-12-20	2,493.00	2,494.50	2,466.00	2,471.50	122.41	73,040
2021-12-17	2,550.50	2,558.00	2,501.50	2,534.50	125.53	65,440
2021-12-16	2,616.00	2,619.00	2,572.00	2,581.00	127.83	23,280
2021-12-15	2,558.50	2,568.50	2,522.00	2,527.50	125.18	24,540
2021-12-14	2,600.50	2,605.50	2,503.00	2,511.50	124.39	48,620
2021-12-13	2,626.50	2,637.00	2,590.00	2,594.50	128.50	40,580
2021-12-10	2,617.50	2,640.00	2,596.50	2,601.50	128.85	32,140
2021-12-09	2,618.50	2,629.00	2,604.50	2,628.00	130.16	39,220
2021-12-08	2,625.50	2,633.00	2,585.00	2,594.00	128.48	32,580
2021-12-07	2,564.50	2,621.50	2,564.50	2,621.50	129.84	52,660
2021-12-06	2,533.50	2,536.50	2,484.50	2,519.00	124.76	93,620
2021-12-03	2,530.50	2,553.00	2,489.50	2,504.50	124.04	59,320
2021-12-02	2,513.50	2,532.50	2,472.00	2,516.00	124.61	83,120
2021-12-01	2,549.00	2,575.50	2,524.50	2,570.00	127.29	40,200
2021-11-30	2,563.00	2,566.00	2,540.00	2,548.50	126.22	52,620
2021-11-29	2,544.50	2,582.00	2,537.50	2,575.00	127.54	73,700
2021-11-26	2,563.00	2,582.50	2,513.50	2,523.00	124.96	105,580
2021-11-25	2,612.00	2,620.00	2,601.50	2,619.00	129.71	8,980
2021-11-24	2,602.00	2,604.00	2,577.00	2,600.00	128.77	38,220
2021-11-23	2,585.00	2,610.00	2,560.50	2,569.00	127.24	63,220
2021-11-22	2,655.50	2,663.00	2,596.50	2,610.00	129.27	61,500
2021-11-19	2,644.50	2,675.00	2,644.50	2,652.00	131.35	28,140
2021-11-18	2,625.00	2,641.50	2,610.00	2,632.50	130.38	31,600
2021-11-17	2,619.50	2,624.50	2,606.00	2,610.50	129.29	36,960
2021-11-16	2,612.00	2,623.00	2,597.00	2,622.50	129.89	26,860
2021-11-15	2,600.50	2,616.00	2,592.50	2,595.50	128.55	36,060
2021-11-12	2,554.50	2,582.00	2,545.50	2,582.00	127.88	19,760
2021-11-11	2,554.50	2,571.50	2,550.00	2,564.50	127.01	29,240
2021-11-10	2,574.00	2,581.00	2,526.00	2,558.50	126.72	32,700

← NewerPage 21 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.