Alphabet Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	294.75	296.10	289.35	290.35	289.79	46,118
2026-02-02	281.35	292.05	280.85	289.55	288.99	41,977
2026-01-30	278.75	285.70	277.85	284.80	284.25	30,854
2026-01-29	285.65	287.00	274.00	276.80	276.26	48,267
2026-01-28	280.45	282.30	279.10	280.20	279.66	33,856
2026-01-27	282.90	284.55	279.60	280.30	279.76	39,620
2026-01-26	276.45	281.40	274.45	281.40	280.85	28,369
2026-01-23	283.25	283.70	280.70	280.70	280.16	30,988
2026-01-22	282.75	286.90	281.35	282.35	281.80	45,724
2026-01-21	274.80	283.95	271.25	282.20	281.65	63,445
2026-01-20	275.60	279.25	270.00	279.25	278.71	81,244
2026-01-19	279.60	280.40	276.90	279.40	278.86	130,410
2026-01-16	288.30	290.00	283.85	284.80	284.25	46,636
2026-01-15	289.70	291.70	285.25	285.85	285.30	62,486
2026-01-14	289.50	290.20	283.65	285.75	285.20	48,033
2026-01-13	286.30	292.00	285.45	290.60	290.04	48,195
2026-01-12	279.30	286.00	277.55	282.70	282.15	31,957
2026-01-09	280.55	284.40	279.65	283.60	283.05	36,829
2026-01-08	276.35	283.15	276.00	279.30	278.76	35,003
2026-01-07	268.70	275.50	267.65	273.40	272.87	35,351
2026-01-06	270.45	274.00	266.90	267.55	267.03	25,826
2026-01-05	270.70	272.80	269.70	270.45	269.93	39,444
2026-01-02	269.40	274.85	264.60	264.95	264.44	41,418
2025-12-30	266.10	266.80	266.05	266.40	265.88	12,191
2025-12-29	265.35	266.15	263.40	265.15	264.64	24,833
2025-12-23	262.80	267.45	262.20	266.15	265.63	28,705
2025-12-22	263.30	264.40	259.70	262.30	261.79	49,617
2025-12-19	259.85	261.20	256.65	260.65	260.14	35,997
2025-12-18	254.25	258.15	254.20	258.15	257.65	49,274
2025-12-17	262.15	263.80	252.25	254.00	253.51	58,336
2025-12-16	259.50	263.00	257.35	259.75	259.25	43,836
2025-12-15	264.00	265.50	260.55	261.35	260.84	30,614
2025-12-12	268.10	269.00	260.50	260.95	260.44	49,793
2025-12-11	271.75	273.50	267.30	268.15	267.63	71,477
2025-12-10	272.70	273.60	270.45	273.05	272.52	15,105
2025-12-09	269.30	270.50	266.50	270.30	269.78	27,910
2025-12-08	277.10	277.15	271.05	271.05	270.52	24,572
2025-12-05	274.25	277.40	272.95	275.25	274.54	16,178
2025-12-04	274.30	276.35	269.90	271.50	270.80	39,898
2025-12-03	272.30	274.55	269.35	274.40	273.69	26,126
2025-12-02	272.05	274.40	270.70	271.30	270.60	25,463
2025-12-01	273.50	274.85	270.50	273.00	272.29	68,507
2025-11-28	280.80	282.30	273.40	274.30	273.59	64,599
2025-11-27	276.00	279.65	275.80	279.00	278.28	34,244
2025-11-26	285.00	285.05	273.45	274.95	274.24	84,783
2025-11-25	285.05	288.85	274.75	276.75	276.03	120,633
2025-11-24	266.50	276.35	264.75	272.20	271.49	68,346
2025-11-21	251.00	262.10	249.00	259.10	258.43	83,841
2025-11-20	260.00	265.90	257.90	259.35	258.68	90,676
2025-11-19	247.20	262.90	246.85	255.95	255.29	75,028
2025-11-18	244.90	250.05	240.45	247.45	246.81	85,558
2025-11-17	251.10	253.45	244.45	248.60	247.96	88,717
2025-11-14	237.65	239.70	231.80	239.20	238.58	105,992
2025-11-13	247.45	247.95	238.60	240.35	239.73	30,669
2025-11-12	253.25	254.60	244.80	245.75	245.11	103,229
2025-11-11	250.20	250.90	247.95	248.75	248.11	30,664
2025-11-10	245.00	250.30	244.75	247.90	247.26	42,467
2025-11-07	247.45	247.70	238.05	239.30	238.68	81,279
2025-11-06	247.45	251.20	243.95	245.45	244.81	46,515
2025-11-05	240.60	248.10	240.40	247.50	246.86	37,078

← NewerPage 4 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.