Alphabet Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	82.690	83.090	80.570	82.550	81.804	9,182
2023-01-09	82.760	84.290	82.210	84.290	83.528	15,569
2023-01-06	82.760	83.610	81.500	82.150	81.408	11,906
2023-01-05	83.310	83.850	82.600	82.630	81.883	10,978
2023-01-04	85.360	85.820	83.130	84.240	83.479	33,536
2023-01-03	84.610	86.320	84.010	84.720	83.954	14,334
2023-01-02	83.590	85.720	83.580	85.720	84.945	7,273
2022-12-30	83.170	83.170	82.180	82.310	81.566	5,098
2022-12-29	81.420	83.240	81.380	83.240	82.488	9,512
2022-12-28	82.580	82.950	81.710	81.780	81.041	12,860
2022-12-27	84.810	85.130	82.630	82.830	82.082	15,632
2022-12-23	83.020	84.180	82.500	84.060	83.300	8,084
2022-12-22	84.680	85.390	82.800	82.960	82.210	9,507
2022-12-21	84.530	85.390	84.000	85.390	84.618	11,752
2022-12-20	83.460	84.080	82.970	83.470	82.716	24,228
2022-12-19	85.500	86.200	84.650	84.650	83.885	18,674
2022-12-16	85.400	86.080	84.640	85.430	84.658	15,774
2022-12-15	89.090	89.090	85.850	85.850	85.074	43,440
2022-12-14	90.680	91.040	89.760	91.040	90.217	5,750
2022-12-13	88.900	93.440	88.850	92.420	91.585	7,909
2022-12-12	88.510	88.820	87.460	87.490	86.699	7,783
2022-12-09	89.500	89.600	88.230	89.440	88.632	8,455
2022-12-08	90.860	91.170	89.100	89.360	88.553	17,314
2022-12-07	92.810	93.210	90.900	91.240	90.416	8,237
2022-12-06	94.640	95.470	92.650	92.800	91.961	3,598
2022-12-05	95.420	96.370	94.300	95.710	94.845	5,765
2022-12-02	95.720	96.380	93.480	95.330	94.469	13,429
2022-12-01	97.500	97.770	96.150	96.870	95.995	13,757
2022-11-30	92.640	93.230	91.470	93.210	92.368	3,698
2022-11-29	93.300	93.610	91.550	91.810	90.980	5,724
2022-11-28	93.000	93.520	92.380	92.930	92.090	5,546
2022-11-25	95.180	95.550	94.000	94.000	93.151	4,651
2022-11-24	95.000	95.810	95.000	95.140	94.280	5,361
2022-11-23	94.620	95.200	94.180	94.720	93.864	7,448
2022-11-22	93.650	93.940	92.000	93.030	92.189	17,567
2022-11-21	95.010	96.240	94.400	94.760	93.904	9,718
2022-11-18	94.550	95.770	94.340	94.550	93.696	9,505
2022-11-17	95.510	95.710	93.800	95.140	94.280	9,628
2022-11-16	94.830	95.400	93.980	95.400	94.538	16,284
2022-11-15	93.290	96.230	92.750	96.230	95.360	12,351
2022-11-14	93.210	93.560	92.360	92.770	91.932	11,976
2022-11-11	93.280	93.770	91.370	93.370	92.526	13,880
2022-11-10	87.490	92.530	87.490	92.070	91.238	19,012
2022-11-09	88.310	89.990	87.810	88.080	87.284	14,832
2022-11-08	88.350	89.630	88.190	89.630	88.820	10,607
2022-11-07	86.990	88.210	86.250	87.940	87.145	12,411
2022-11-04	86.320	87.230	85.290	86.240	85.461	29,457
2022-11-03	89.000	89.760	86.920	87.380	86.590	20,122
2022-11-02	91.810	92.000	90.290	90.600	89.781	9,382
2022-11-01	96.490	96.770	93.220	93.220	92.378	12,502
2022-10-31	96.640	97.310	95.420	96.260	95.390	15,389
2022-10-28	92.400	95.580	91.920	95.120	94.260	16,572
2022-10-27	94.700	95.330	91.800	93.830	92.982	35,974
2022-10-26	98.770	98.880	95.440	97.360	96.480	51,023
2022-10-25	104.44	104.94	103.82	104.30	103.36	13,608
2022-10-24	103.48	104.42	101.80	103.22	102.29	25,889
2022-10-21	101.48	102.56	100.76	101.16	100.25	13,243
2022-10-20	102.14	104.52	101.78	104.10	103.16	11,275
2022-10-19	104.14	104.62	102.38	102.84	101.91	10,861
2022-10-18	103.98	105.60	102.78	102.94	102.01	8,713

← NewerPage 17 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.