Alphabet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 163.70 | 164.52 | 162.44 | 162.76 | 161.46 | 1,397 |
| 2024-06-07 | 164.30 | 165.44 | 162.58 | 165.32 | 163.83 | 4,987 |
| 2024-06-06 | 162.52 | 164.12 | 162.50 | 163.12 | 161.65 | 4,172 |
| 2024-06-05 | 160.98 | 163.42 | 160.66 | 162.32 | 160.85 | 5,109 |
| 2024-06-04 | 159.42 | 160.94 | 159.42 | 160.14 | 158.69 | 2,831 |
| 2024-06-03 | 160.72 | 161.74 | 159.48 | 159.74 | 158.30 | 6,036 |
| 2024-05-31 | 159.98 | 161.02 | 158.14 | 158.14 | 156.71 | 3,329 |
| 2024-05-30 | 163.68 | 164.04 | 160.72 | 161.00 | 159.55 | 4,449 |
| 2024-05-29 | 163.48 | 164.56 | 162.74 | 164.32 | 162.84 | 5,079 |
| 2024-05-28 | 162.46 | 164.06 | 160.64 | 163.46 | 161.98 | 10,368 |
| 2024-05-27 | 163.10 | 163.68 | 161.72 | 163.68 | 162.20 | 16,603 |
| 2024-05-24 | 162.36 | 163.18 | 161.68 | 162.68 | 161.21 | 5,885 |
| 2024-05-23 | 164.78 | 165.54 | 163.50 | 164.06 | 162.58 | 5,516 |
| 2024-05-22 | 165.36 | 165.82 | 163.32 | 163.68 | 162.20 | 4,501 |
| 2024-05-21 | 164.50 | 165.10 | 163.50 | 164.96 | 163.47 | 5,100 |
| 2024-05-20 | 163.66 | 165.32 | 163.10 | 164.32 | 162.84 | 5,822 |
| 2024-05-17 | 161.32 | 163.08 | 161.02 | 162.64 | 161.17 | 8,407 |
| 2024-05-16 | 160.06 | 162.24 | 159.78 | 162.08 | 160.62 | 3,755 |
| 2024-05-15 | 158.62 | 160.08 | 158.28 | 158.90 | 157.46 | 7,098 |
| 2024-05-14 | 157.94 | 159.06 | 157.52 | 157.98 | 156.55 | 5,349 |
| 2024-05-13 | 157.00 | 157.14 | 153.46 | 155.42 | 154.02 | 11,759 |
| 2024-05-10 | 158.66 | 159.26 | 156.90 | 157.60 | 156.18 | 6,597 |
| 2024-05-09 | 159.46 | 160.14 | 157.82 | 158.78 | 157.35 | 4,698 |
| 2024-05-08 | 160.14 | 160.68 | 158.68 | 159.72 | 158.28 | 5,724 |
| 2024-05-07 | 157.66 | 160.20 | 156.98 | 160.06 | 158.61 | 8,500 |
| 2024-05-06 | 157.10 | 157.32 | 156.02 | 156.70 | 155.28 | 10,009 |
| 2024-05-03 | 157.26 | 158.02 | 153.70 | 155.40 | 154.00 | 8,887 |
| 2024-05-02 | 155.66 | 156.56 | 154.80 | 155.62 | 154.21 | 10,004 |
| 2024-04-30 | 156.72 | 158.56 | 156.08 | 157.10 | 155.68 | 10,188 |
| 2024-04-29 | 162.00 | 162.00 | 157.52 | 157.52 | 156.10 | 20,303 |
| 2024-04-26 | 163.66 | 165.20 | 160.56 | 162.14 | 160.67 | 70,994 |
| 2024-04-25 | 145.50 | 146.78 | 142.96 | 146.78 | 145.45 | 15,331 |
| 2024-04-24 | 150.30 | 150.46 | 148.54 | 149.48 | 148.13 | 12,700 |
| 2024-04-23 | 148.18 | 149.62 | 147.76 | 149.62 | 148.27 | 5,872 |
| 2024-04-22 | 146.38 | 148.62 | 146.14 | 147.20 | 145.87 | 6,381 |
| 2024-04-19 | 146.84 | 147.94 | 145.94 | 146.36 | 145.04 | 15,758 |
| 2024-04-18 | 147.68 | 148.08 | 146.72 | 148.00 | 146.66 | 9,779 |
| 2024-04-17 | 146.22 | 148.88 | 146.22 | 147.70 | 146.37 | 6,003 |
| 2024-04-16 | 146.54 | 147.32 | 146.02 | 146.90 | 145.57 | 21,826 |
| 2024-04-15 | 149.70 | 151.50 | 149.60 | 150.52 | 149.16 | 6,791 |
| 2024-04-12 | 150.40 | 151.74 | 149.44 | 150.40 | 149.04 | 10,057 |
| 2024-04-11 | 146.54 | 148.66 | 146.28 | 148.66 | 147.32 | 4,829 |
| 2024-04-10 | 146.22 | 146.88 | 145.00 | 145.76 | 144.44 | 4,453 |
| 2024-04-09 | 144.68 | 146.58 | 143.46 | 144.56 | 143.25 | 9,269 |
| 2024-04-08 | 141.80 | 144.22 | 141.36 | 144.00 | 142.70 | 4,622 |
| 2024-04-05 | 139.32 | 142.60 | 138.96 | 142.36 | 141.07 | 7,490 |
| 2024-04-04 | 144.08 | 144.08 | 141.46 | 142.94 | 141.65 | 11,750 |
| 2024-04-03 | 144.24 | 144.96 | 142.96 | 143.56 | 142.26 | 10,496 |
| 2024-04-02 | 145.10 | 145.48 | 142.66 | 143.66 | 142.36 | 14,691 |
| 2024-03-28 | 140.76 | 141.44 | 140.08 | 140.74 | 139.47 | 11,429 |
| 2024-03-27 | 140.36 | 141.06 | 138.88 | 139.72 | 138.46 | 9,437 |
| 2024-03-26 | 139.76 | 141.32 | 138.70 | 140.92 | 139.65 | 12,527 |
| 2024-03-25 | 139.56 | 140.08 | 137.42 | 138.92 | 137.66 | 15,455 |
| 2024-03-22 | 136.94 | 141.00 | 136.18 | 139.96 | 138.70 | 19,922 |
| 2024-03-21 | 137.78 | 138.84 | 136.54 | 136.98 | 135.74 | 10,924 |
| 2024-03-20 | 136.02 | 138.00 | 135.72 | 136.70 | 135.46 | 7,799 |
| 2024-03-19 | 136.38 | 137.76 | 135.40 | 135.56 | 134.34 | 14,026 |
| 2024-03-18 | 133.10 | 140.36 | 133.10 | 137.80 | 136.55 | 75,803 |
| 2024-03-15 | 132.44 | 133.08 | 129.72 | 129.78 | 128.61 | 12,342 |
| 2024-03-14 | 129.36 | 132.40 | 129.06 | 131.64 | 130.45 | 24,133 |
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.