Alphabet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 149.50 | 149.72 | 148.58 | 148.66 | 147.47 | 4,663 |
| 2024-08-30 | 148.42 | 148.78 | 147.86 | 147.98 | 146.80 | 1,808 |
| 2024-08-29 | 147.90 | 151.20 | 147.90 | 150.54 | 149.33 | 5,509 |
| 2024-08-28 | 149.06 | 150.38 | 146.90 | 147.38 | 146.20 | 2,870 |
| 2024-08-27 | 150.50 | 150.94 | 149.60 | 150.12 | 148.92 | 4,259 |
| 2024-08-26 | 149.60 | 151.64 | 148.96 | 149.92 | 148.72 | 2,819 |
| 2024-08-23 | 149.70 | 150.50 | 148.68 | 149.22 | 148.03 | 3,213 |
| 2024-08-22 | 150.86 | 152.06 | 150.56 | 150.76 | 149.55 | 4,558 |
| 2024-08-21 | 151.96 | 152.60 | 150.00 | 150.56 | 149.35 | 9,688 |
| 2024-08-20 | 153.00 | 153.32 | 152.00 | 152.22 | 151.00 | 2,677 |
| 2024-08-19 | 149.14 | 152.02 | 148.94 | 151.20 | 149.99 | 7,581 |
| 2024-08-16 | 148.88 | 151.88 | 147.32 | 150.34 | 149.14 | 12,706 |
| 2024-08-15 | 147.50 | 148.80 | 146.86 | 148.00 | 146.82 | 7,240 |
| 2024-08-14 | 150.48 | 150.50 | 144.70 | 145.60 | 144.43 | 5,269 |
| 2024-08-13 | 149.96 | 151.98 | 149.96 | 151.38 | 150.17 | 3,758 |
| 2024-08-12 | 151.32 | 152.34 | 150.00 | 150.26 | 149.06 | 2,418 |
| 2024-08-09 | 150.02 | 151.44 | 147.16 | 148.42 | 147.23 | 5,764 |
| 2024-08-08 | 147.20 | 150.82 | 146.02 | 150.82 | 149.61 | 4,299 |
| 2024-08-07 | 148.72 | 150.26 | 147.60 | 148.98 | 147.79 | 12,362 |
| 2024-08-06 | 149.50 | 149.72 | 144.90 | 146.94 | 145.76 | 14,178 |
| 2024-08-05 | 139.50 | 151.04 | 138.00 | 150.46 | 149.26 | 99,774 |
| 2024-08-02 | 157.00 | 157.80 | 152.50 | 153.80 | 152.57 | 18,145 |
| 2024-08-01 | 161.26 | 162.46 | 159.14 | 160.12 | 158.84 | 12,483 |
| 2024-07-31 | 159.50 | 161.26 | 159.50 | 160.06 | 158.78 | 5,948 |
| 2024-07-30 | 157.62 | 159.92 | 157.62 | 158.52 | 157.25 | 5,782 |
| 2024-07-29 | 156.64 | 158.62 | 156.44 | 157.04 | 155.78 | 6,944 |
| 2024-07-26 | 155.98 | 157.30 | 152.78 | 154.50 | 153.26 | 9,033 |
| 2024-07-25 | 161.42 | 161.42 | 156.48 | 160.10 | 158.82 | 24,931 |
| 2024-07-24 | 165.34 | 166.02 | 159.64 | 161.84 | 160.54 | 9,580 |
| 2024-07-23 | 168.98 | 170.36 | 168.28 | 170.24 | 168.88 | 9,281 |
| 2024-07-22 | 166.00 | 169.06 | 165.50 | 167.64 | 166.30 | 6,061 |
| 2024-07-19 | 164.18 | 167.16 | 163.94 | 165.44 | 164.12 | 4,179 |
| 2024-07-18 | 168.20 | 168.90 | 164.44 | 164.44 | 163.12 | 12,824 |
| 2024-07-17 | 169.00 | 169.12 | 166.22 | 166.78 | 165.44 | 10,646 |
| 2024-07-16 | 173.44 | 174.98 | 172.48 | 172.78 | 171.40 | 5,285 |
| 2024-07-15 | 172.78 | 173.96 | 170.48 | 173.34 | 171.95 | 9,075 |
| 2024-07-12 | 172.02 | 172.64 | 171.24 | 171.82 | 170.44 | 3,484 |
| 2024-07-11 | 177.70 | 177.94 | 172.80 | 172.80 | 171.42 | 6,370 |
| 2024-07-10 | 177.06 | 177.78 | 175.98 | 177.18 | 175.76 | 3,958 |
| 2024-07-09 | 176.52 | 177.84 | 176.12 | 177.24 | 175.82 | 4,524 |
| 2024-07-08 | 177.48 | 177.84 | 174.80 | 176.50 | 175.09 | 6,032 |
| 2024-07-05 | 173.90 | 176.98 | 172.96 | 176.98 | 175.56 | 6,347 |
| 2024-07-04 | 173.34 | 174.04 | 172.62 | 173.40 | 172.01 | 5,773 |
| 2024-07-03 | 173.70 | 174.00 | 172.06 | 173.04 | 171.65 | 2,978 |
| 2024-07-02 | 171.36 | 172.50 | 170.56 | 172.50 | 171.12 | 3,860 |
| 2024-07-01 | 171.52 | 172.10 | 170.00 | 171.24 | 169.87 | 5,402 |
| 2024-06-28 | 175.70 | 175.70 | 172.52 | 173.18 | 171.79 | 7,631 |
| 2024-06-27 | 173.30 | 175.00 | 172.26 | 174.04 | 172.65 | 6,569 |
| 2024-06-26 | 173.74 | 174.32 | 172.42 | 173.42 | 172.03 | 4,471 |
| 2024-06-25 | 169.28 | 171.94 | 168.50 | 171.94 | 170.56 | 5,322 |
| 2024-06-24 | 169.02 | 169.52 | 167.96 | 168.54 | 167.19 | 9,822 |
| 2024-06-21 | 165.92 | 169.54 | 165.10 | 169.36 | 168.00 | 3,973 |
| 2024-06-20 | 165.36 | 166.32 | 164.62 | 165.80 | 164.47 | 6,335 |
| 2024-06-19 | 165.00 | 165.78 | 164.40 | 165.78 | 164.45 | 7,895 |
| 2024-06-18 | 166.60 | 167.12 | 164.96 | 165.16 | 163.84 | 5,592 |
| 2024-06-17 | 167.14 | 167.18 | 164.70 | 165.04 | 163.72 | 5,434 |
| 2024-06-14 | 165.18 | 166.94 | 164.14 | 166.92 | 165.58 | 3,272 |
| 2024-06-13 | 166.00 | 166.04 | 163.72 | 165.12 | 163.80 | 6,470 |
| 2024-06-12 | 165.90 | 168.02 | 164.64 | 165.20 | 163.88 | 4,869 |
| 2024-06-11 | 164.18 | 165.94 | 164.04 | 164.06 | 162.75 | 3,196 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 0.1957 USD |
| 2026-06-08 | 0.1957 USD |
| 2026-03-09 | 0.1868 USD |
| 2025-12-08 | 0.1868 USD |
| 2025-09-08 | 0.1868 USD |
| 2025-06-09 | 0.1868 USD |
| 2025-03-10 | 0.1779 USD |
| 2024-12-09 | 0.1779 USD |
| 2024-09-09 | 0.1779 USD |
| 2024-06-10 | 0.1779 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.