Alphabet Inc Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 2,569.50 | 2,584.50 | 2,545.50 | 2,562.00 | 126.89 | 44,960 |
| 2021-11-08 | 2,576.00 | 2,600.00 | 2,553.50 | 2,583.50 | 127.96 | 59,980 |
| 2021-11-05 | 2,572.00 | 2,608.00 | 2,570.00 | 2,591.00 | 128.33 | 55,840 |
| 2021-11-04 | 2,542.00 | 2,591.50 | 2,533.50 | 2,569.50 | 127.26 | 41,320 |
| 2021-11-03 | 2,512.50 | 2,521.50 | 2,504.00 | 2,509.50 | 124.29 | 19,340 |
| 2021-11-02 | 2,481.50 | 2,530.50 | 2,479.50 | 2,515.50 | 124.59 | 55,800 |
| 2021-11-01 | 2,570.50 | 2,571.50 | 2,505.50 | 2,505.50 | 124.09 | 34,720 |
| 2021-10-29 | 2,498.50 | 2,557.00 | 2,486.00 | 2,557.00 | 126.64 | 30,580 |
| 2021-10-28 | 2,514.00 | 2,553.00 | 2,477.00 | 2,501.00 | 123.87 | 119,520 |
| 2021-10-27 | 2,395.00 | 2,512.50 | 2,382.50 | 2,512.50 | 124.44 | 108,880 |
| 2021-10-26 | 2,382.00 | 2,413.00 | 2,382.00 | 2,395.50 | 118.64 | 73,700 |
| 2021-10-25 | 2,368.50 | 2,375.50 | 2,343.50 | 2,360.00 | 116.89 | 49,100 |
| 2021-10-22 | 2,400.00 | 2,413.00 | 2,359.00 | 2,359.50 | 116.86 | 55,720 |
| 2021-10-21 | 2,430.00 | 2,441.00 | 2,424.00 | 2,432.00 | 120.45 | 21,320 |
| 2021-10-20 | 2,460.00 | 2,470.00 | 2,435.00 | 2,441.50 | 120.92 | 19,540 |
← NewerPage 22 of 22 · 1,275 trading days
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.