Alphabet Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	121.40	123.30	121.26	122.24	121.14	9,198
2023-12-14	123.44	124.20	119.72	120.16	119.07	11,848
2023-12-13	124.40	125.00	123.80	123.86	122.74	14,705
2023-12-12	124.00	124.66	122.76	124.02	122.90	30,821
2023-12-11	126.74	126.74	123.76	124.38	123.26	18,384
2023-12-08	128.34	128.90	126.00	127.12	125.97	11,723
2023-12-07	123.04	129.20	122.50	127.78	126.63	26,083
2023-12-06	123.40	123.50	122.32	122.50	121.39	11,325
2023-12-05	120.38	123.36	119.82	122.72	121.61	5,611
2023-12-04	122.38	122.60	119.64	120.04	118.96	9,516
2023-12-01	122.78	123.28	121.78	121.78	120.68	6,674
2023-11-30	124.84	125.40	122.48	122.52	121.41	5,292
2023-11-29	126.10	127.20	124.76	125.10	123.97	7,903
2023-11-28	125.98	125.98	124.90	125.66	124.52	4,647
2023-11-27	125.96	127.46	125.62	126.24	125.10	6,260
2023-11-24	128.10	128.36	125.78	126.16	125.02	3,720
2023-11-23	128.94	128.94	127.86	128.90	127.74	3,324
2023-11-22	126.82	129.58	126.82	129.02	127.85	28,280
2023-11-21	126.14	126.62	125.60	126.16	125.02	6,630
2023-11-20	125.24	126.10	123.80	126.10	124.96	15,075
2023-11-17	127.26	127.66	124.58	124.92	123.79	11,236
2023-11-16	126.02	127.28	125.40	127.00	125.85	10,732
2023-11-15	125.12	125.96	124.78	125.60	124.47	8,987
2023-11-14	125.18	126.32	124.70	125.12	123.99	16,031
2023-11-13	124.76	125.46	124.40	125.04	123.91	12,424
2023-11-10	123.20	124.24	122.62	124.22	123.10	15,072
2023-11-09	124.34	125.04	123.98	124.60	123.47	7,066
2023-11-08	123.80	124.74	123.68	124.24	123.12	8,562
2023-11-07	122.64	124.30	122.56	124.06	122.94	8,383
2023-11-06	121.84	122.14	121.10	121.90	120.80	13,351
2023-11-03	121.22	121.74	120.44	121.60	120.50	9,174
2023-11-02	121.12	121.78	120.52	121.02	119.93	12,998
2023-11-01	118.72	120.22	118.24	119.74	118.66	8,312
2023-10-31	118.20	119.22	117.36	117.64	116.58	14,445
2023-10-30	117.66	119.12	117.14	118.62	117.55	11,200
2023-10-27	117.76	117.80	115.00	116.24	115.19	11,016
2023-10-26	117.20	118.64	116.42	117.82	116.76	16,899
2023-10-25	124.10	125.24	119.98	120.20	119.11	43,030
2023-10-24	130.04	132.76	130.04	132.58	131.38	8,594
2023-10-23	129.28	129.72	127.80	129.42	128.25	12,054
2023-10-20	130.80	131.22	128.68	128.80	127.64	11,527
2023-10-19	132.10	133.24	131.44	132.38	131.18	12,797
2023-10-18	132.56	134.46	132.38	134.14	132.93	5,427
2023-10-17	133.00	133.16	131.92	132.64	131.44	5,252
2023-10-16	131.24	133.58	131.02	133.10	131.90	18,245
2023-10-13	133.48	134.26	131.90	132.08	130.89	8,253
2023-10-12	133.74	134.66	133.72	134.02	132.81	11,507
2023-10-11	131.66	133.72	131.26	133.18	131.98	10,202
2023-10-10	131.80	132.38	130.70	132.34	131.14	6,232
2023-10-09	130.04	131.70	129.84	131.70	130.51	18,612
2023-10-06	128.52	130.54	127.50	129.94	128.77	7,967
2023-10-05	129.36	129.62	128.00	128.46	127.30	3,216
2023-10-04	126.40	129.10	126.06	129.10	127.93	19,805
2023-10-03	129.02	129.54	127.12	127.26	126.11	17,242
2023-10-02	125.70	128.82	124.40	128.40	127.24	8,052
2023-09-29	126.16	127.52	125.52	125.52	124.39	7,748
2023-09-28	125.04	125.60	123.80	125.60	124.47	7,932
2023-09-27	122.76	124.00	122.72	123.88	122.76	10,232
2023-09-26	124.28	124.34	121.38	121.52	120.42	7,565
2023-09-25	124.02	124.44	122.58	124.32	123.20	8,700

← NewerPage 13 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.