Alphabet Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	320.15	323.75	313.00	320.75	320.35	75,225
2026-04-29	299.75	304.10	294.80	301.50	301.13	22,534
2026-04-28	298.50	301.30	296.20	299.20	298.83	41,822
2026-04-27	293.80	299.50	291.95	298.90	298.53	21,851
2026-04-24	291.10	291.55	286.85	290.70	290.34	10,819
2026-04-23	288.45	292.55	287.40	290.80	290.44	11,687
2026-04-22	284.85	288.90	284.35	288.00	287.64	16,196
2026-04-21	287.85	288.25	285.45	286.85	286.50	6,956
2026-04-20	287.95	289.85	286.10	287.20	286.84	16,196
2026-04-17	285.60	287.35	284.25	287.35	286.99	16,829
2026-04-16	286.85	288.05	285.10	286.45	286.10	19,402
2026-04-15	282.00	283.70	280.60	282.10	281.75	8,198
2026-04-14	273.80	280.85	273.60	280.85	280.50	16,172
2026-04-13	268.90	273.30	267.95	272.55	272.21	16,437
2026-04-10	271.55	274.40	271.40	271.65	271.31	14,156
2026-04-09	270.75	271.00	266.45	269.95	269.62	15,766
2026-04-08	271.60	275.00	269.60	271.30	270.96	32,715
2026-04-07	259.70	263.35	257.60	259.85	259.53	26,840
2026-04-02	253.00	257.95	250.05	256.10	255.78	20,241
2026-04-01	251.80	256.10	248.55	255.50	255.18	37,307
2026-03-31	239.65	245.00	239.50	244.55	244.25	16,666
2026-03-30	238.40	241.10	238.40	239.90	239.60	14,242
2026-03-27	244.75	245.30	239.00	240.15	239.85	23,323
2026-03-26	251.25	251.40	246.50	246.75	246.44	21,129
2026-03-25	252.85	255.40	250.30	252.10	251.79	29,231
2026-03-24	260.25	261.05	253.00	253.50	253.19	18,207
2026-03-23	256.05	265.55	255.95	260.50	260.18	76,033
2026-03-20	265.25	265.40	260.70	261.05	260.73	23,991
2026-03-19	267.90	267.90	263.50	264.65	264.32	26,637
2026-03-18	271.30	271.45	267.85	268.75	268.42	22,186
2026-03-17	264.55	267.80	263.50	267.30	266.97	11,040
2026-03-16	265.70	266.55	263.30	264.55	264.22	16,282
2026-03-13	263.70	268.15	263.70	264.55	264.22	23,192
2026-03-12	266.05	267.55	261.60	263.45	263.12	24,139
2026-03-11	264.35	268.40	263.35	266.90	266.57	16,210
2026-03-10	263.20	265.45	262.00	264.85	264.52	23,948
2026-03-09	253.00	260.05	252.80	259.85	259.53	36,904
2026-03-06	261.50	261.50	254.15	258.10	257.60	16,577
2026-03-05	261.00	263.05	258.00	259.20	258.70	48,624
2026-03-04	259.40	262.40	258.60	261.85	261.34	26,539
2026-03-03	258.10	260.40	255.10	259.70	259.20	51,144
2026-03-02	257.50	262.05	257.05	261.95	261.44	34,322
2026-02-27	261.00	262.35	257.60	261.15	260.64	13,810
2026-02-26	263.95	266.25	256.70	261.10	260.59	36,095
2026-02-25	263.75	266.15	262.10	263.30	262.79	20,884
2026-02-24	264.80	265.60	259.90	263.55	263.04	14,545
2026-02-23	265.50	270.65	264.55	265.90	265.38	36,809
2026-02-20	260.70	267.75	258.50	267.30	266.78	47,396
2026-02-19	257.95	259.70	255.60	258.95	258.45	21,368
2026-02-18	256.05	257.70	255.20	257.60	257.10	27,826
2026-02-17	256.55	257.45	250.75	254.55	254.06	47,721
2026-02-16	258.45	258.95	256.80	257.65	257.15	13,822
2026-02-13	260.00	261.25	256.20	257.40	256.90	43,268
2026-02-12	263.05	263.85	260.75	263.65	263.14	52,936
2026-02-11	268.15	270.60	261.85	262.05	261.54	29,974
2026-02-10	272.50	272.55	264.15	267.25	266.73	38,083
2026-02-09	272.75	274.00	266.55	274.00	273.47	59,011
2026-02-06	276.00	280.60	270.95	272.45	271.92	55,993
2026-02-05	277.55	280.35	260.70	273.85	273.32	160,383
2026-02-04	289.60	291.55	282.00	282.35	281.80	70,933

← NewerPage 3 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.