Alphabet Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	123.50	124.58	122.90	124.32	123.20	10,012
2023-09-21	125.54	125.72	123.30	123.88	122.76	18,754
2023-09-20	129.84	130.30	127.08	127.34	126.19	6,547
2023-09-19	130.00	130.36	129.14	129.32	128.15	7,088
2023-09-18	129.62	131.06	128.98	130.46	129.28	8,612
2023-09-15	130.80	130.80	128.86	129.28	128.11	10,578
2023-09-14	128.28	130.26	128.08	130.20	129.02	7,867
2023-09-13	126.72	127.06	125.72	126.94	125.79	8,381
2023-09-12	128.16	128.50	127.56	127.66	126.51	7,008
2023-09-11	128.58	128.62	127.00	127.56	126.41	8,041
2023-09-08	127.14	127.88	126.90	127.86	126.70	5,430
2023-09-07	126.16	127.10	125.48	126.96	125.81	19,861
2023-09-06	127.26	128.14	126.78	126.88	125.73	9,486
2023-09-05	126.72	127.58	126.40	127.38	126.23	10,969
2023-09-04	127.48	127.48	125.56	126.52	125.38	13,204
2023-09-01	126.70	127.78	125.50	126.94	125.79	6,492
2023-08-31	125.48	127.34	125.34	127.12	125.97	5,955
2023-08-30	125.20	125.20	123.64	124.56	123.43	10,572
2023-08-29	122.36	126.10	121.90	126.10	124.96	9,244
2023-08-28	120.44	123.06	120.44	121.54	120.44	9,195
2023-08-25	120.32	121.14	119.00	119.86	118.78	5,647
2023-08-24	124.40	124.68	121.20	121.20	120.10	14,490
2023-08-23	120.26	123.46	119.84	122.78	121.67	7,002
2023-08-22	117.82	120.58	117.82	120.56	119.47	16,193
2023-08-21	117.50	118.40	117.08	117.22	116.16	6,547
2023-08-18	119.72	119.90	117.14	117.60	116.54	14,832
2023-08-17	118.10	121.10	117.86	120.56	119.47	8,779
2023-08-16	118.98	119.88	118.34	119.08	118.00	6,192
2023-08-15	120.86	120.86	119.28	119.70	118.62	7,365
2023-08-14	118.62	120.64	118.28	120.60	119.51	14,181
2023-08-11	119.72	119.72	117.76	117.90	116.83	9,751
2023-08-10	118.80	119.80	118.46	119.38	118.30	10,826
2023-08-09	120.42	120.82	118.22	118.22	117.15	9,656
2023-08-08	119.10	120.10	118.90	119.68	118.60	8,266
2023-08-07	117.52	118.94	117.36	118.82	117.75	6,779
2023-08-04	118.40	118.94	117.32	118.24	117.17	17,640
2023-08-03	117.76	118.22	116.60	117.92	116.85	17,161
2023-08-02	118.38	118.86	117.44	118.18	117.11	20,836
2023-08-01	121.20	121.20	119.22	120.60	119.51	10,531
2023-07-31	120.84	121.08	119.90	120.60	119.51	6,634
2023-07-28	118.78	121.50	118.54	121.14	120.05	13,420
2023-07-27	117.36	121.20	117.20	120.36	119.27	28,967
2023-07-26	117.12	118.66	116.56	117.24	116.18	49,567
2023-07-25	110.80	111.14	110.20	110.22	109.22	7,024
2023-07-24	108.14	110.98	107.94	110.20	109.20	7,743
2023-07-21	108.12	108.96	107.24	108.42	107.44	9,235
2023-07-20	109.70	111.18	108.82	108.96	107.98	10,757
2023-07-19	110.68	111.54	110.36	111.22	110.21	6,080
2023-07-18	111.00	111.42	109.90	110.06	109.07	5,235
2023-07-17	112.14	113.52	111.40	111.54	110.53	8,070
2023-07-14	112.10	113.04	110.66	111.86	110.85	20,293
2023-07-13	108.16	111.72	107.80	111.60	110.59	10,809
2023-07-12	107.08	108.88	106.86	107.82	106.85	5,998
2023-07-11	106.42	107.12	105.52	107.04	106.07	9,251
2023-07-10	108.92	109.42	106.90	107.26	106.29	8,766
2023-07-07	110.56	111.52	110.26	110.26	109.26	9,311
2023-07-06	112.52	112.52	109.80	110.02	109.03	10,938
2023-07-05	109.98	113.28	109.82	112.88	111.86	13,825
2023-07-04	110.34	110.54	110.20	110.40	109.40	5,776
2023-07-03	111.68	111.68	109.94	110.16	109.16	14,994

← NewerPage 14 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.