Alphabet Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	127.92	129.50	126.88	129.48	128.31	8,724
2024-03-12	127.78	128.38	125.76	127.84	126.68	10,247
2024-03-11	124.38	128.06	123.70	127.48	126.33	12,899
2024-03-08	124.12	126.80	123.18	126.52	125.38	12,283
2024-03-07	120.64	123.20	120.52	123.00	121.89	15,939
2024-03-06	123.36	124.00	121.14	121.48	120.38	23,854
2024-03-05	123.30	123.42	121.14	121.84	120.74	15,428
2024-03-04	127.10	127.50	122.34	122.54	121.43	28,842
2024-03-01	129.90	129.90	127.80	128.26	127.10	34,686
2024-02-29	126.34	128.28	125.94	127.66	126.51	10,189
2024-02-28	129.32	129.48	126.50	127.04	125.89	14,496
2024-02-27	128.28	129.16	128.02	128.46	127.30	11,647
2024-02-26	134.00	134.14	129.12	129.24	128.07	13,862
2024-02-23	133.76	134.74	133.48	134.00	132.79	10,073
2024-02-22	134.62	135.68	133.38	133.92	132.71	22,677
2024-02-21	131.36	132.90	130.94	132.90	131.70	8,537
2024-02-20	131.88	132.38	129.72	131.84	130.65	11,748
2024-02-19	131.50	133.44	131.50	133.44	132.23	12,566
2024-02-16	133.92	134.82	131.94	132.54	131.34	14,535
2024-02-15	135.50	135.84	131.66	132.88	131.68	17,657
2024-02-14	137.18	138.08	136.36	136.38	135.15	6,886
2024-02-13	138.16	138.20	135.44	137.40	136.16	19,480
2024-02-12	139.30	139.82	138.56	139.26	138.00	11,640
2024-02-09	136.40	139.22	136.22	138.88	137.63	22,643
2024-02-08	136.06	137.08	135.62	136.80	135.56	14,311
2024-02-07	134.88	135.98	134.70	135.56	134.34	9,031
2024-02-06	135.72	136.70	135.20	135.82	134.59	13,431
2024-02-05	133.50	136.70	133.40	135.04	133.82	25,892
2024-02-02	132.42	132.46	127.74	131.28	130.09	41,556
2024-02-01	133.44	133.44	131.82	131.88	130.69	43,168
2024-01-31	133.98	134.32	131.34	132.56	131.36	53,873
2024-01-30	143.40	143.78	141.80	142.00	140.72	12,712
2024-01-29	141.60	142.76	141.60	142.00	140.72	10,715
2024-01-26	140.74	141.70	140.38	141.46	140.18	12,935
2024-01-25	138.52	142.86	138.08	142.76	141.47	11,780
2024-01-24	137.54	139.00	137.16	138.08	136.83	14,230
2024-01-23	135.30	137.46	135.20	136.54	135.31	8,556
2024-01-22	136.40	137.56	136.36	136.82	135.58	13,580
2024-01-19	133.98	135.72	133.88	135.56	134.34	5,367
2024-01-18	131.34	133.86	131.24	133.86	132.65	9,841
2024-01-17	131.12	132.12	129.76	131.22	130.03	4,237
2024-01-16	131.44	134.00	130.96	132.60	131.40	9,827
2024-01-15	132.10	132.70	131.60	132.20	131.01	12,818
2024-01-12	130.62	131.82	130.18	131.70	130.51	9,452
2024-01-11	131.70	133.58	130.56	130.56	129.38	7,638
2024-01-10	130.02	131.00	130.02	130.52	129.34	5,253
2024-01-09	128.30	130.06	127.40	129.82	128.65	6,029
2024-01-08	125.16	126.76	125.00	126.76	125.61	2,544
2024-01-05	125.96	126.66	125.50	125.54	124.41	8,783
2024-01-04	128.58	128.70	127.38	127.90	126.74	10,538
2024-01-03	127.18	128.50	126.38	128.30	127.14	6,609
2024-01-02	127.90	128.22	126.00	126.54	125.40	12,949
2023-12-29	127.80	128.10	127.38	127.68	126.53	2,877
2023-12-28	127.62	128.12	127.00	127.78	126.63	5,355
2023-12-27	129.40	129.42	127.04	127.38	126.23	9,588
2023-12-22	128.36	129.56	128.26	129.14	127.97	8,297
2023-12-21	128.00	129.14	127.82	128.90	127.74	9,727
2023-12-20	125.96	130.44	125.10	129.60	128.43	41,808
2023-12-19	125.26	126.50	125.20	125.60	124.47	7,453
2023-12-18	122.70	125.76	122.24	125.28	124.15	11,193

← NewerPage 12 of 22 · 1,279 trading daysOlder →

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.