Alphabet Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	96.010	97.000	95.790	96.240	95.370	9,841
2023-04-03	95.790	95.790	94.160	94.790	93.933	13,902
2023-03-31	93.370	95.200	92.820	94.770	93.914	10,892
2023-03-30	94.210	94.520	91.890	92.640	91.803	12,946
2023-03-29	94.060	94.980	93.160	93.900	93.051	18,466
2023-03-28	95.310	95.630	92.830	93.180	92.338	10,700
2023-03-27	98.740	98.810	96.000	96.300	95.430	10,274
2023-03-24	98.210	98.680	97.740	98.040	97.154	19,289
2023-03-23	96.190	98.300	96.190	98.090	97.204	20,099
2023-03-22	97.310	99.070	96.620	98.170	97.283	9,181
2023-03-21	95.330	97.240	94.410	97.240	96.361	11,463
2023-03-20	95.530	95.720	94.060	95.080	94.221	25,961
2023-03-17	94.820	97.230	94.090	96.060	95.192	30,135
2023-03-16	91.140	94.830	90.850	94.460	93.606	15,675
2023-03-15	87.780	90.400	86.680	90.400	89.583	17,418
2023-03-14	86.040	88.330	85.900	87.540	86.749	16,280
2023-03-13	86.050	86.680	84.200	86.140	85.362	29,200
2023-03-10	87.470	88.050	85.900	87.330	86.541	13,592
2023-03-09	89.970	90.520	89.070	89.910	89.098	9,584
2023-03-08	89.010	90.880	88.850	90.520	89.702	6,860
2023-03-07	89.410	90.110	89.130	89.850	89.038	5,792
2023-03-06	88.280	90.090	87.940	90.090	89.276	9,153
2023-03-03	86.760	88.600	86.650	88.160	87.363	17,592
2023-03-02	84.700	85.910	84.110	85.170	84.400	9,681
2023-03-01	85.600	85.600	84.280	84.650	83.885	10,975
2023-02-28	84.990	85.560	84.300	85.290	84.519	8,578
2023-02-27	85.000	85.510	84.770	84.910	84.143	14,351
2023-02-24	85.270	85.880	84.320	84.460	83.697	12,068
2023-02-23	86.750	87.360	85.400	85.420	84.648	12,408
2023-02-22	86.650	86.850	85.500	86.510	85.728	18,514
2023-02-21	88.210	88.500	86.500	86.730	85.946	10,853
2023-02-20	88.400	89.070	88.050	89.070	88.265	5,099
2023-02-17	89.770	89.920	87.750	87.930	87.135	8,596
2023-02-16	90.310	91.620	89.100	90.900	90.079	36,366
2023-02-15	88.350	90.300	87.830	90.300	89.484	11,055
2023-02-14	88.390	88.610	86.660	86.760	85.976	18,907
2023-02-13	89.010	89.540	87.790	88.110	87.314	16,910
2023-02-10	89.000	90.610	88.550	89.140	88.335	29,197
2023-02-09	93.610	94.470	88.020	88.420	87.621	55,641
2023-02-08	99.990	100.50	91.950	92.260	91.426	60,234
2023-02-07	96.150	99.120	96.090	99.120	98.224	19,686
2023-02-06	96.700	97.290	95.340	96.520	95.648	15,516
2023-02-03	94.000	99.510	93.740	99.510	98.611	53,250
2023-02-02	95.510	99.090	95.360	99.000	98.105	24,558
2023-02-01	91.760	91.770	90.550	90.650	89.831	8,545
2023-01-31	90.450	91.080	89.960	90.870	90.049	10,005
2023-01-30	92.290	92.290	90.000	90.750	89.930	16,781
2023-01-27	90.360	92.590	90.360	92.420	91.585	12,237
2023-01-26	88.990	90.550	88.800	89.740	88.929	8,472
2023-01-25	90.850	90.990	87.500	87.880	87.086	16,501
2023-01-24	92.470	93.000	91.460	92.130	91.297	14,294
2023-01-23	91.130	93.040	90.650	92.690	91.852	34,869
2023-01-20	86.650	91.410	86.290	90.650	89.831	24,306
2023-01-19	85.200	86.820	84.000	86.120	85.342	35,530
2023-01-18	85.270	85.900	84.770	84.770	84.004	14,183
2023-01-17	85.470	85.610	83.670	84.930	84.163	19,359
2023-01-16	85.730	86.000	84.880	85.700	84.926	21,866
2023-01-13	85.090	85.090	84.140	84.580	83.816	5,013
2023-01-12	85.720	86.150	84.320	84.850	84.083	17,558
2023-01-11	83.260	84.890	83.010	84.790	84.024	56,564

← NewerPage 16 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.