Alphabet Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	100.64	103.90	100.18	102.84	101.91	10,979
2022-10-14	102.38	104.02	100.42	100.96	100.05	10,992
2022-10-13	101.60	102.10	98.500	101.42	100.50	13,338
2022-10-12	101.56	102.48	100.76	101.68	100.76	4,820
2022-10-11	100.24	102.00	100.24	101.70	100.78	10,772
2022-10-10	101.60	103.02	101.22	101.92	101.00	11,960
2022-10-07	104.04	104.38	102.48	102.52	101.59	8,456
2022-10-06	102.82	105.16	102.46	105.06	104.11	8,772
2022-10-05	102.46	102.54	101.36	101.70	100.78	7,109
2022-10-04	102.00	103.16	101.50	102.36	101.44	19,399
2022-10-03	98.200	100.72	97.360	100.40	99.493	24,584
2022-09-30	100.50	101.44	99.870	101.14	100.23	23,199
2022-09-29	102.78	103.22	99.360	99.590	98.690	16,781
2022-09-28	101.38	103.40	100.74	103.34	102.41	29,198
2022-09-27	103.86	104.28	102.56	102.56	101.63	6,361
2022-09-26	101.70	103.86	101.70	103.02	102.09	15,315
2022-09-23	102.04	102.90	101.34	102.32	101.40	12,138
2022-09-22	101.00	102.54	100.44	102.34	101.42	8,626
2022-09-21	102.96	103.36	102.46	103.30	102.37	6,463
2022-09-20	103.52	103.56	102.32	102.56	101.63	7,336
2022-09-19	103.00	103.32	102.44	102.44	101.51	6,556
2022-09-16	102.90	103.78	102.24	102.78	101.85	9,317
2022-09-15	106.26	106.50	103.84	104.24	103.30	7,388
2022-09-14	106.00	106.46	105.00	105.18	104.23	13,897
2022-09-13	110.66	111.22	106.20	106.34	105.38	8,141
2022-09-12	110.94	111.26	109.94	110.36	109.36	7,286
2022-09-09	109.46	111.08	109.04	111.08	110.08	10,929
2022-09-08	111.16	111.16	109.08	110.70	109.70	10,543
2022-09-07	108.88	110.08	108.12	109.90	108.91	4,356
2022-09-06	109.80	110.50	108.00	108.96	107.98	12,208
2022-09-05	109.52	109.78	108.78	109.40	108.41	6,246
2022-09-02	110.46	111.40	110.00	111.08	110.08	8,072
2022-09-01	107.90	111.28	107.48	109.38	108.39	24,991
2022-08-31	110.08	111.92	109.44	109.86	108.87	11,404
2022-08-30	110.90	111.68	108.96	109.58	108.59	9,606
2022-08-29	110.54	111.70	109.96	110.30	109.30	16,382
2022-08-26	117.66	118.06	112.36	112.54	111.52	40,175
2022-08-25	115.56	117.28	115.10	116.62	115.57	6,576
2022-08-24	115.00	115.86	114.58	115.64	114.60	8,786
2022-08-23	115.82	116.54	114.64	115.08	114.04	15,384
2022-08-22	116.50	117.02	115.40	116.06	115.01	16,029
2022-08-19	118.90	119.48	117.84	117.92	116.85	13,660
2022-08-18	117.88	119.88	117.30	119.88	118.80	8,262
2022-08-17	120.54	120.76	118.44	118.58	117.51	9,515
2022-08-16	121.06	121.42	119.48	120.32	119.23	14,456
2022-08-15	119.60	120.60	119.22	120.14	119.05	15,118
2022-08-12	116.70	118.24	116.44	118.10	117.03	22,613
2022-08-11	117.86	118.14	116.24	116.62	115.57	18,402
2022-08-10	114.98	117.44	114.14	117.44	116.38	21,420
2022-08-09	116.28	116.28	114.02	114.92	113.88	11,380
2022-08-08	116.50	118.20	116.12	117.12	116.06	7,699
2022-08-05	116.46	116.78	114.80	115.44	114.40	11,889
2022-08-04	116.80	117.54	115.52	115.74	114.69	15,136
2022-08-03	114.60	117.38	113.58	117.30	116.24	7,052
2022-08-02	112.66	113.68	111.40	113.36	112.34	13,305
2022-08-01	113.98	114.12	112.00	113.32	112.30	22,395
2022-07-29	112.96	113.60	111.08	112.24	111.23	15,618
2022-07-28	110.86	112.20	109.70	111.74	110.73	16,503
2022-07-27	108.22	110.52	106.98	110.48	109.48	36,250
2022-07-26	106.44	106.76	104.62	104.96	104.01	13,743

← NewerPage 18 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.