Alphabet Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	174.44	174.72	172.78	173.58	172.97	25,551
2025-08-12	173.32	175.78	172.28	172.98	172.38	20,473
2025-08-11	173.30	173.48	171.56	173.10	172.50	29,219
2025-08-08	168.84	173.64	168.78	173.32	172.72	38,760
2025-08-07	168.16	169.96	167.90	168.96	168.37	23,581
2025-08-06	168.62	168.96	166.58	167.68	167.09	21,424
2025-08-05	169.22	171.34	168.44	168.56	167.97	34,238
2025-08-04	163.98	168.06	163.98	166.90	166.32	24,868
2025-08-01	165.60	165.84	157.50	163.34	162.77	88,073
2025-07-31	171.40	172.02	167.20	168.30	167.71	53,265
2025-07-30	169.44	171.68	168.74	171.46	170.86	45,679
2025-07-29	166.60	168.10	165.94	167.92	167.33	29,042
2025-07-28	166.06	166.88	164.40	164.50	163.93	63,712
2025-07-25	164.18	165.78	163.16	164.90	164.32	40,533
2025-07-24	165.22	168.56	162.14	164.42	163.85	100,105
2025-07-23	163.94	164.00	161.28	161.92	161.35	44,700
2025-07-22	163.42	164.06	160.34	161.42	160.86	39,021
2025-07-21	160.00	162.70	159.70	161.52	160.96	49,306
2025-07-18	158.44	159.84	157.70	158.76	158.21	43,429
2025-07-17	158.72	158.72	155.78	157.26	156.71	53,355
2025-07-16	156.50	159.00	156.24	156.48	155.93	40,182
2025-07-15	155.88	158.48	155.28	158.26	157.71	27,400
2025-07-14	153.44	157.26	153.00	154.50	153.96	41,333
2025-07-11	151.90	153.34	150.84	153.34	152.80	27,650
2025-07-10	150.26	151.20	149.44	150.88	150.35	31,442
2025-07-09	148.80	153.10	148.74	152.06	151.53	40,058
2025-07-08	151.00	152.00	147.70	148.48	147.96	20,567
2025-07-07	151.64	152.62	150.40	151.34	150.81	25,897
2025-07-04	152.48	152.48	150.00	150.14	149.62	30,154
2025-07-03	151.52	152.74	150.56	151.98	151.45	27,460
2025-07-02	149.56	150.90	148.70	150.68	150.15	33,203
2025-07-01	149.96	149.96	147.42	148.52	148.00	26,643
2025-06-30	152.86	155.34	149.56	150.36	149.84	68,251
2025-06-27	148.40	149.40	147.92	148.42	147.90	27,871
2025-06-26	146.80	148.02	145.32	147.24	146.73	22,585
2025-06-25	144.46	147.76	144.26	147.64	147.12	40,650
2025-06-24	144.78	144.80	143.50	144.34	143.84	68,065
2025-06-23	144.44	146.22	142.94	142.96	142.46	50,570
2025-06-20	150.44	151.50	146.16	146.80	146.29	40,287
2025-06-19	151.24	151.26	149.26	149.56	149.04	22,903
2025-06-18	152.88	153.60	151.92	152.20	151.67	25,505
2025-06-17	152.04	153.76	151.02	153.04	152.51	29,577
2025-06-16	151.88	152.14	150.58	151.62	151.09	21,579
2025-06-13	149.62	152.30	148.94	152.26	151.73	39,238
2025-06-12	153.98	154.00	150.72	151.96	151.43	48,661
2025-06-11	156.28	157.40	155.50	155.66	155.12	23,258
2025-06-10	154.22	158.40	153.76	156.74	156.19	43,135
2025-06-09	152.08	154.66	151.60	153.68	153.14	28,398
2025-06-06	147.02	152.30	147.02	151.50	150.79	55,595
2025-06-05	147.00	149.72	146.86	148.38	147.68	56,362
2025-06-04	146.14	147.56	145.66	146.14	145.45	48,512
2025-06-03	147.60	148.28	145.30	146.84	146.15	59,108
2025-06-02	149.48	149.48	146.62	147.64	146.95	52,512
2025-05-30	151.02	152.24	149.54	149.54	148.84	30,230
2025-05-29	155.02	156.00	150.98	151.20	150.49	35,910
2025-05-28	153.04	155.08	152.36	153.44	152.72	25,432
2025-05-27	150.60	152.34	149.42	151.78	151.07	60,964
2025-05-26	150.78	150.78	149.50	150.10	149.39	49,416
2025-05-23	152.10	152.36	148.02	149.28	148.58	61,927
2025-05-22	150.54	156.52	149.80	153.60	152.88	138,890

← NewerPage 6 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.