Alphabet Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	144.92	152.70	144.40	151.86	151.15	91,151
2025-05-20	148.34	149.18	147.38	148.06	147.36	50,916
2025-05-19	145.76	147.60	143.78	146.76	146.07	73,556
2025-05-16	146.74	151.10	146.52	149.56	148.86	64,328
2025-05-15	147.00	149.20	145.44	147.84	147.15	65,829
2025-05-14	143.12	146.90	142.10	146.64	145.95	65,919
2025-05-13	142.28	143.58	140.24	143.10	142.43	56,456
2025-05-12	139.26	142.90	139.26	141.34	140.68	151,348
2025-05-09	137.90	138.18	134.94	136.42	135.78	54,465
2025-05-08	136.16	137.80	135.40	136.92	136.28	199,704
2025-05-07	144.68	145.12	134.30	134.30	133.67	85,910
2025-05-06	144.70	144.82	142.24	144.68	144.00	35,990
2025-05-05	144.18	145.64	143.00	145.14	144.46	37,115
2025-05-02	143.60	145.00	142.48	144.56	143.88	66,976
2025-04-30	140.58	140.98	136.76	138.86	138.21	80,542
2025-04-29	141.24	141.82	138.24	139.48	138.82	34,700
2025-04-28	143.46	143.50	140.22	140.36	139.70	71,423
2025-04-25	148.40	148.86	142.72	142.94	142.27	115,016
2025-04-24	137.10	139.50	135.08	139.14	138.49	56,655
2025-04-23	135.84	138.72	135.18	136.36	135.72	70,819
2025-04-22	130.00	131.38	129.02	131.38	130.76	70,312
2025-04-17	135.90	136.80	130.70	132.82	132.20	88,935
2025-04-16	135.88	137.22	134.40	136.92	136.28	88,524
2025-04-15	140.80	141.40	138.60	138.82	138.17	46,145
2025-04-14	139.36	142.42	138.92	140.66	140.00	63,621
2025-04-11	136.94	138.08	133.02	136.80	136.16	81,058
2025-04-10	144.80	144.88	137.78	137.78	137.13	102,068
2025-04-09	130.30	132.50	128.50	131.00	130.38	117,864
2025-04-08	136.00	139.50	135.20	137.36	136.71	119,953
2025-04-07	123.40	138.44	123.00	133.28	132.65	270,742
2025-04-04	136.00	137.04	130.74	134.96	134.33	173,052
2025-04-03	139.18	140.10	134.82	137.50	136.85	90,889
2025-04-02	145.66	145.66	143.00	144.26	143.58	34,897
2025-04-01	143.44	145.84	142.40	145.74	145.05	62,419
2025-03-31	140.68	142.14	139.42	141.82	141.15	110,570
2025-03-28	150.42	150.60	143.84	143.94	143.26	61,144
2025-03-27	153.88	154.14	151.08	151.64	150.93	42,226
2025-03-26	158.56	158.78	155.14	155.26	154.53	63,470
2025-03-25	155.72	157.58	154.84	156.64	155.90	46,250
2025-03-24	153.46	155.46	152.18	154.64	153.91	61,080
2025-03-21	150.28	151.08	147.90	150.50	149.79	46,665
2025-03-20	151.90	152.40	148.88	149.92	149.22	53,275
2025-03-19	147.18	149.82	147.12	149.82	149.12	39,452
2025-03-18	150.26	151.00	143.64	146.68	145.99	65,332
2025-03-17	151.74	152.44	149.88	150.68	149.97	39,210
2025-03-14	151.50	151.94	149.18	151.60	150.89	36,824
2025-03-13	152.58	154.34	150.04	150.24	149.53	57,957
2025-03-12	150.80	154.74	150.28	152.28	151.56	87,102
2025-03-11	152.50	153.30	149.54	150.04	149.33	86,539
2025-03-10	159.34	160.14	150.92	153.30	152.58	94,055
2025-03-07	158.60	160.24	157.40	157.78	156.85	61,728
2025-03-06	159.00	161.32	157.42	160.94	160.00	57,039
2025-03-05	162.48	162.48	157.16	157.40	156.48	63,614
2025-03-04	158.70	160.00	157.02	159.62	158.68	148,727
2025-03-03	164.60	165.30	161.48	162.42	161.47	49,584
2025-02-28	162.00	163.44	160.30	161.92	160.97	49,559
2025-02-27	166.26	167.36	162.30	164.64	163.67	51,251
2025-02-26	167.92	169.00	164.90	166.66	165.68	77,181
2025-02-25	169.00	170.84	166.60	166.64	165.66	94,948
2025-02-24	171.04	175.50	170.82	172.90	171.89	53,920

← NewerPage 7 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.