Alphabet Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	176.18	177.10	173.50	173.50	172.48	25,658
2025-02-20	176.82	177.80	175.00	175.52	174.49	34,843
2025-02-19	176.00	177.48	175.84	177.40	176.36	29,843
2025-02-18	178.00	178.92	175.64	176.04	175.01	33,835
2025-02-17	177.10	178.08	176.94	177.10	176.06	24,115
2025-02-14	178.38	178.68	175.72	176.46	175.43	39,361
2025-02-13	175.78	178.00	175.08	176.44	175.41	38,260
2025-02-12	178.92	179.18	176.00	176.20	175.17	53,607
2025-02-11	180.50	180.98	178.48	179.02	177.97	32,504
2025-02-10	180.50	182.46	179.20	181.48	180.42	97,054
2025-02-07	184.14	184.74	178.80	178.80	177.75	54,402
2025-02-06	184.68	185.32	182.10	183.96	182.88	83,652
2025-02-05	184.60	185.12	180.46	181.90	180.83	163,907
2025-02-04	196.38	199.10	194.50	197.84	196.68	49,790
2025-02-03	194.30	197.90	194.24	197.00	195.84	72,770
2025-01-31	194.54	197.84	193.78	196.92	195.77	38,368
2025-01-30	189.52	193.06	188.58	191.46	190.34	34,034
2025-01-29	187.74	189.58	185.96	186.96	185.86	41,567
2025-01-28	184.78	187.42	182.90	186.22	185.13	50,896
2025-01-27	186.00	187.60	180.60	185.28	184.19	109,968
2025-01-24	189.32	190.94	188.40	189.52	188.41	29,517
2025-01-23	190.70	192.70	189.64	192.20	191.07	37,510
2025-01-22	190.40	192.26	188.72	192.00	190.87	58,544
2025-01-21	189.90	194.70	189.62	190.30	189.18	41,273
2025-01-20	190.98	194.00	188.24	189.00	187.89	29,570
2025-01-17	187.68	191.98	187.46	190.24	189.12	28,631
2025-01-16	189.90	190.94	187.34	189.28	188.17	49,497
2025-01-15	184.22	189.00	184.02	188.70	187.59	29,213
2025-01-14	187.04	188.14	184.86	185.40	184.31	34,291
2025-01-13	186.56	187.48	183.68	185.68	184.59	37,648
2025-01-10	188.80	191.44	185.84	188.18	187.08	60,385
2025-01-09	188.24	189.40	187.62	189.40	188.29	17,031
2025-01-08	188.98	190.42	186.40	188.88	187.77	49,737
2025-01-07	189.22	193.34	188.40	190.54	189.42	47,502
2025-01-06	186.54	191.12	185.30	189.96	188.85	53,715
2025-01-03	185.12	187.38	184.16	185.84	184.75	31,475
2025-01-02	183.42	186.28	183.00	185.78	184.69	63,517
2024-12-30	184.16	185.14	181.68	182.38	181.31	23,543
2024-12-27	187.56	187.56	183.14	184.16	183.08	23,056
2024-12-23	186.22	186.50	183.18	185.08	183.99	38,706
2024-12-20	181.18	183.62	176.90	183.62	182.54	88,635
2024-12-19	182.30	185.68	181.44	184.04	182.96	75,560
2024-12-18	186.76	187.76	184.24	186.64	185.55	51,136
2024-12-17	187.24	191.74	186.54	188.14	187.04	66,040
2024-12-16	180.80	188.52	180.78	187.80	186.70	78,424
2024-12-13	182.70	183.82	181.28	182.50	181.43	51,918
2024-12-12	188.00	188.12	183.58	185.50	184.41	82,223
2024-12-11	177.60	184.52	175.22	182.86	181.79	131,692
2024-12-10	168.28	176.98	168.00	173.06	172.05	97,615
2024-12-09	165.40	166.30	164.00	165.96	164.99	31,263
2024-12-06	163.50	165.50	162.38	165.34	164.18	23,659
2024-12-05	165.98	166.60	164.14	164.46	163.31	41,501
2024-12-04	163.78	165.40	163.04	165.04	163.88	34,236
2024-12-03	163.00	164.00	162.60	163.56	162.42	35,507
2024-12-02	160.66	164.30	160.18	163.24	162.10	42,529
2024-11-29	160.02	160.74	158.46	160.10	158.98	27,949
2024-11-28	161.30	161.30	159.92	160.38	159.26	19,309
2024-11-27	161.02	161.18	159.14	160.04	158.92	50,569
2024-11-26	160.00	161.40	158.82	161.18	160.05	38,208
2024-11-25	158.74	160.40	157.52	160.26	159.14	80,186

← NewerPage 8 of 22 · 1,278 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.