Alphabet Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	240.60	248.10	240.40	247.50	246.86	37,078
2025-11-04	242.55	244.70	240.25	242.55	241.92	41,000
2025-11-03	244.15	246.45	243.30	245.20	244.56	40,443
2025-10-31	246.50	247.55	240.20	242.85	242.22	41,258
2025-10-30	253.00	258.30	242.25	245.80	245.16	122,334
2025-10-29	232.05	233.55	229.45	233.30	232.70	32,137
2025-10-28	231.60	232.75	228.60	229.25	228.66	49,625
2025-10-27	227.10	229.65	226.80	229.50	228.90	39,845
2025-10-24	220.00	225.00	218.95	223.70	223.12	33,677
2025-10-23	218.35	219.80	217.05	218.85	218.28	18,361
2025-10-22	218.75	221.65	217.30	217.50	216.94	45,176
2025-10-21	219.90	220.70	210.25	212.40	211.85	53,178
2025-10-20	217.95	220.05	217.35	219.85	219.28	59,903
2025-10-17	212.75	216.10	210.10	214.50	213.94	73,213
2025-10-16	215.90	220.35	215.85	218.05	217.48	29,874
2025-10-15	211.25	216.90	211.00	214.90	214.34	44,929
2025-10-14	208.65	211.95	206.40	211.95	211.40	48,392
2025-10-13	205.80	209.45	205.80	209.25	208.71	30,165
2025-10-10	208.65	210.90	204.60	204.60	204.07	32,862
2025-10-09	210.55	213.35	207.00	207.00	206.46	36,197
2025-10-08	211.50	211.50	209.70	210.95	210.40	29,189
2025-10-07	213.50	214.50	211.25	211.70	211.15	41,273
2025-10-06	210.15	212.45	208.50	210.90	210.35	42,791
2025-10-03	210.10	210.55	205.95	208.60	208.06	20,612
2025-10-02	208.95	210.40	207.15	208.50	207.96	55,448
2025-10-01	204.00	206.25	203.30	205.80	205.27	42,657
2025-09-30	208.35	208.50	203.90	204.70	204.17	28,852
2025-09-29	210.90	213.75	210.65	211.50	210.95	34,212
2025-09-26	211.45	213.40	210.55	211.25	210.70	24,203
2025-09-25	210.45	210.95	206.00	210.85	210.30	84,834
2025-09-24	213.90	215.00	211.40	212.15	211.60	19,301
2025-09-23	214.15	215.30	212.80	214.05	213.50	23,556
2025-09-22	215.60	217.00	214.40	214.40	213.84	40,770
2025-09-19	213.30	216.30	213.10	215.05	214.49	27,233
2025-09-18	213.50	215.85	212.50	212.55	212.00	44,173
2025-09-17	211.80	213.55	208.95	209.30	208.76	24,361
2025-09-16	214.25	215.95	211.00	211.85	211.30	41,990
2025-09-15	206.20	214.55	206.10	211.30	210.75	54,554
2025-09-12	204.35	206.30	203.50	204.90	204.37	39,091
2025-09-11	204.95	205.40	201.70	204.05	203.52	27,952
2025-09-10	204.70	205.80	203.05	205.20	204.67	61,049
2025-09-09	199.08	202.00	198.38	201.25	200.73	32,053
2025-09-08	200.55	202.55	199.88	200.30	199.78	44,250
2025-09-05	198.54	200.55	196.62	198.80	198.11	32,405
2025-09-04	197.52	198.16	194.26	195.72	195.04	57,747
2025-09-03	192.30	197.74	191.02	196.38	195.69	243,763
2025-09-02	181.60	181.82	177.22	177.60	176.98	35,932
2025-09-01	181.60	181.76	180.92	181.22	180.59	17,467
2025-08-29	181.08	182.06	178.34	181.08	180.45	48,835
2025-08-28	178.60	181.52	177.58	181.34	180.71	21,847
2025-08-27	178.02	180.24	177.28	179.34	178.71	23,028
2025-08-26	178.82	179.22	176.66	177.14	176.52	13,685
2025-08-25	176.00	179.46	175.60	178.78	178.16	33,261
2025-08-22	172.66	175.60	172.66	174.56	173.95	28,137
2025-08-21	171.12	174.22	170.22	172.32	171.72	17,275
2025-08-20	172.46	173.08	168.64	170.40	169.81	29,875
2025-08-19	173.98	174.24	171.52	172.06	171.46	15,624
2025-08-18	174.88	175.74	173.94	173.94	173.33	28,048
2025-08-15	174.20	176.20	173.86	174.88	174.27	28,691
2025-08-14	172.28	175.46	171.68	174.86	174.25	32,643

← NewerPage 5 of 22 · 1,276 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.