Alphabet Inc Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 159.10 | 161.66 | 157.50 | 158.34 | 157.23 | 84,561 |
| 2024-11-21 | 166.28 | 167.30 | 155.70 | 157.54 | 156.44 | 168,263 |
| 2024-11-20 | 168.50 | 169.00 | 165.20 | 166.24 | 165.08 | 41,290 |
| 2024-11-19 | 164.30 | 167.38 | 163.84 | 167.38 | 166.21 | 67,752 |
| 2024-11-18 | 164.60 | 165.28 | 163.64 | 164.90 | 163.75 | 52,629 |
| 2024-11-15 | 165.26 | 165.56 | 162.58 | 163.14 | 162.00 | 71,272 |
| 2024-11-14 | 169.42 | 170.52 | 165.28 | 165.28 | 164.12 | 52,387 |
| 2024-11-13 | 170.96 | 171.14 | 169.06 | 169.96 | 168.77 | 26,056 |
| 2024-11-12 | 169.38 | 171.24 | 168.82 | 169.48 | 168.29 | 43,900 |
| 2024-11-11 | 167.06 | 169.30 | 166.62 | 168.60 | 167.42 | 29,033 |
| 2024-11-08 | 167.68 | 168.00 | 165.84 | 166.82 | 165.65 | 42,774 |
| 2024-11-07 | 163.96 | 166.52 | 163.88 | 166.42 | 165.26 | 38,160 |
| 2024-11-06 | 159.72 | 164.66 | 159.72 | 163.40 | 162.26 | 58,793 |
| 2024-11-05 | 155.62 | 156.20 | 154.80 | 155.46 | 154.37 | 20,393 |
| 2024-11-04 | 157.50 | 157.66 | 154.42 | 155.04 | 153.95 | 23,007 |
| 2024-11-01 | 157.44 | 158.38 | 155.42 | 158.38 | 157.27 | 60,062 |
| 2024-10-31 | 158.88 | 162.54 | 155.52 | 158.62 | 157.51 | 65,794 |
| 2024-10-30 | 165.64 | 168.10 | 163.94 | 165.00 | 163.85 | 105,647 |
| 2024-10-29 | 155.10 | 156.78 | 154.70 | 156.22 | 155.13 | 44,161 |
| 2024-10-28 | 154.22 | 156.30 | 151.70 | 153.60 | 152.52 | 47,518 |
| 2024-10-25 | 150.66 | 152.86 | 150.46 | 152.56 | 151.49 | 40,127 |
| 2024-10-24 | 151.50 | 151.90 | 149.16 | 150.52 | 149.47 | 34,189 |
| 2024-10-23 | 152.68 | 153.90 | 150.72 | 150.72 | 149.66 | 17,310 |
| 2024-10-22 | 151.16 | 153.42 | 150.46 | 152.26 | 151.19 | 22,782 |
| 2024-10-21 | 150.62 | 151.58 | 149.62 | 150.56 | 149.51 | 20,517 |
| 2024-10-18 | 150.48 | 151.60 | 150.36 | 150.60 | 149.55 | 18,567 |
| 2024-10-17 | 152.54 | 153.82 | 150.96 | 151.86 | 150.80 | 29,323 |
| 2024-10-16 | 152.50 | 152.64 | 150.54 | 151.76 | 150.70 | 21,848 |
| 2024-10-15 | 152.18 | 153.70 | 151.28 | 152.18 | 151.11 | 22,149 |
| 2024-10-14 | 149.16 | 152.10 | 149.12 | 150.56 | 149.51 | 19,209 |
| 2024-10-11 | 148.36 | 149.50 | 147.44 | 148.96 | 147.92 | 18,632 |
| 2024-10-10 | 147.86 | 148.78 | 146.74 | 148.78 | 147.74 | 31,104 |
| 2024-10-09 | 149.00 | 150.48 | 145.96 | 147.48 | 146.45 | 44,045 |
| 2024-10-08 | 148.68 | 150.24 | 148.20 | 149.82 | 148.77 | 30,872 |
| 2024-10-07 | 152.28 | 153.40 | 151.14 | 151.20 | 150.14 | 29,680 |
| 2024-10-04 | 150.68 | 153.46 | 150.34 | 151.16 | 150.10 | 27,749 |
| 2024-10-03 | 149.82 | 150.34 | 148.52 | 150.34 | 149.29 | 22,019 |
| 2024-10-02 | 150.42 | 151.40 | 149.22 | 149.78 | 148.73 | 31,429 |
| 2024-10-01 | 149.30 | 152.60 | 148.76 | 149.68 | 148.63 | 36,566 |
| 2024-09-30 | 146.50 | 147.68 | 145.74 | 147.48 | 146.45 | 36,023 |
| 2024-09-27 | 145.56 | 148.10 | 145.40 | 147.08 | 146.05 | 22,223 |
| 2024-09-26 | 146.62 | 147.04 | 145.38 | 145.66 | 144.64 | 18,918 |
| 2024-09-25 | 144.52 | 145.72 | 143.98 | 145.72 | 144.70 | 18,080 |
| 2024-09-24 | 145.78 | 146.40 | 144.36 | 145.70 | 144.68 | 21,939 |
| 2024-09-23 | 147.16 | 148.60 | 146.70 | 147.42 | 146.39 | 22,397 |
| 2024-09-20 | 145.18 | 147.02 | 145.00 | 145.94 | 144.92 | 24,588 |
| 2024-09-19 | 145.10 | 147.28 | 145.10 | 146.28 | 145.26 | 30,794 |
| 2024-09-18 | 143.64 | 144.62 | 143.00 | 143.06 | 142.06 | 33,831 |
| 2024-09-17 | 142.44 | 144.22 | 142.24 | 143.12 | 142.12 | 24,084 |
| 2024-09-16 | 141.68 | 142.44 | 140.76 | 142.16 | 141.16 | 28,246 |
| 2024-09-13 | 140.84 | 142.78 | 140.00 | 141.70 | 140.71 | 36,214 |
| 2024-09-12 | 138.20 | 139.84 | 137.94 | 139.34 | 138.36 | 44,483 |
| 2024-09-11 | 134.48 | 136.62 | 134.06 | 134.86 | 133.92 | 23,501 |
| 2024-09-10 | 134.60 | 136.96 | 133.94 | 135.80 | 134.85 | 29,892 |
| 2024-09-09 | 137.50 | 138.84 | 134.08 | 134.76 | 133.82 | 37,200 |
| 2024-09-06 | 141.40 | 142.36 | 137.30 | 137.38 | 136.24 | 21,333 |
| 2024-09-05 | 141.38 | 143.64 | 140.14 | 142.02 | 140.84 | 26,351 |
| 2024-09-04 | 141.74 | 143.76 | 140.76 | 141.82 | 140.64 | 42,419 |
| 2024-09-03 | 147.70 | 148.04 | 143.86 | 144.18 | 142.98 | 19,642 |
| 2024-09-02 | 147.80 | 147.80 | 147.00 | 147.70 | 146.47 | 10,479 |
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.