Alphabet Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	110.78	111.80	110.58	111.06	110.06	7,451
2023-06-29	111.58	111.58	109.64	110.56	109.56	13,263
2023-06-28	108.62	111.00	107.72	110.24	109.24	7,733
2023-06-27	108.48	108.48	106.60	108.34	107.36	32,449
2023-06-26	112.20	112.34	110.84	111.02	110.02	27,654
2023-06-23	113.48	113.68	112.00	112.22	111.21	7,564
2023-06-22	110.08	111.10	109.00	111.10	110.10	18,184
2023-06-21	113.62	113.62	110.36	110.84	109.84	8,710
2023-06-20	113.20	114.30	112.58	113.28	112.26	20,191
2023-06-19	113.50	114.00	112.82	113.22	112.20	11,959
2023-06-16	114.56	115.52	113.90	114.44	113.41	15,516
2023-06-15	114.92	115.16	113.28	114.42	113.39	16,447
2023-06-14	115.40	115.50	113.38	114.82	113.78	10,611
2023-06-13	116.00	116.34	114.50	115.82	114.77	13,481
2023-06-12	114.86	115.06	113.90	114.60	113.56	7,323
2023-06-09	114.00	115.36	113.42	114.80	113.76	13,912
2023-06-08	113.34	114.98	113.22	114.36	113.33	16,036
2023-06-07	119.56	120.66	116.10	116.24	115.19	7,273
2023-06-06	117.94	120.18	117.84	119.46	118.38	15,016
2023-06-05	116.40	119.38	116.26	119.38	118.30	13,157
2023-06-02	115.96	117.40	115.12	116.94	115.88	9,006
2023-06-01	116.18	116.36	115.00	115.26	114.22	10,019
2023-05-31	116.30	117.04	115.40	116.04	114.99	17,523
2023-05-30	117.78	118.84	114.80	116.54	115.49	34,970
2023-05-29	117.76	117.96	117.18	117.60	116.54	6,239
2023-05-26	116.44	117.18	115.00	117.02	115.96	9,318
2023-05-25	115.00	117.42	114.66	116.40	115.35	32,598
2023-05-24	113.80	114.50	112.44	113.28	112.26	25,160
2023-05-23	116.62	116.96	115.32	115.66	114.61	8,265
2023-05-22	113.62	117.28	113.62	116.78	115.72	17,824
2023-05-19	115.00	117.06	114.18	114.78	113.74	29,557
2023-05-18	112.34	114.40	111.88	114.40	113.37	9,605
2023-05-17	110.72	111.32	110.44	110.92	109.92	21,893
2023-05-16	107.92	110.60	107.22	110.32	109.32	8,684
2023-05-15	109.14	109.30	106.96	108.30	107.32	24,188
2023-05-12	107.02	108.32	106.88	108.02	107.04	18,400
2023-05-11	102.80	108.32	102.78	108.26	107.28	26,185
2023-05-10	98.670	100.38	98.110	99.450	98.551	17,422
2023-05-09	98.030	100.68	98.030	99.350	98.452	11,406
2023-05-08	96.440	97.500	95.600	97.270	96.391	7,305
2023-05-05	96.040	96.220	95.320	95.790	94.924	10,475
2023-05-04	96.290	96.950	95.330	95.950	95.083	13,420
2023-05-03	96.180	96.650	96.030	96.310	95.440	6,632
2023-05-02	98.020	98.670	95.360	96.170	95.301	7,929
2023-04-28	98.280	98.770	96.230	96.680	95.806	32,830
2023-04-27	94.910	98.380	94.500	98.380	97.491	16,255
2023-04-26	95.900	96.960	93.080	95.360	94.498	57,650
2023-04-25	96.490	97.530	96.090	96.890	96.014	10,085
2023-04-24	96.500	97.000	95.930	96.510	95.638	9,424
2023-04-21	96.290	97.060	96.250	96.800	95.925	9,448
2023-04-20	95.650	96.360	94.670	96.340	95.469	16,040
2023-04-19	95.420	95.870	94.830	95.870	95.004	8,507
2023-04-18	97.010	97.690	96.250	96.640	95.767	11,881
2023-04-17	99.740	99.990	95.140	96.790	95.915	40,541
2023-04-14	97.920	98.890	96.790	98.890	97.996	10,756
2023-04-13	95.530	97.550	95.280	97.270	96.391	11,600
2023-04-12	97.140	98.000	96.000	96.240	95.370	10,489
2023-04-11	98.680	98.680	96.770	97.110	96.232	13,084
2023-04-06	95.510	97.910	95.510	97.910	97.025	18,033
2023-04-05	96.390	97.540	95.670	95.820	94.954	20,990

← NewerPage 15 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.