Alphabet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-26 | 106.44 | 106.76 | 104.62 | 104.96 | 104.01 | 13,743 |
| 2022-07-25 | 106.24 | 107.58 | 105.80 | 106.34 | 105.38 | 26,435 |
| 2022-07-22 | 110.02 | 111.24 | 107.10 | 107.10 | 106.13 | 25,739 |
| 2022-07-21 | 112.58 | 113.72 | 110.14 | 111.58 | 110.57 | 42,107 |
| 2022-07-20 | 112.66 | 113.76 | 111.00 | 113.76 | 112.73 | 35,122 |
| 2022-07-19 | 108.78 | 110.70 | 107.46 | 110.58 | 109.58 | 23,461 |
| 2022-07-18 | 112.42 | 113.10 | 110.04 | 110.80 | 109.80 | 39,674 |
| 2022-07-15 | 2,231.00 | 2,262.50 | 2,214.50 | 2,244.50 | 111.21 | 43,040 |
| 2022-07-14 | 2,243.50 | 2,243.50 | 2,197.00 | 2,212.50 | 109.63 | 42,200 |
| 2022-07-13 | 2,304.00 | 2,304.00 | 2,232.00 | 2,255.50 | 111.76 | 82,760 |
| 2022-07-12 | 2,305.50 | 2,341.00 | 2,305.00 | 2,314.50 | 114.68 | 28,700 |
| 2022-07-11 | 2,343.50 | 2,370.50 | 2,313.00 | 2,336.00 | 115.74 | 25,960 |
| 2022-07-08 | 2,331.00 | 2,364.00 | 2,319.00 | 2,361.00 | 116.98 | 47,080 |
| 2022-07-07 | 2,261.00 | 2,318.00 | 2,256.50 | 2,317.00 | 114.80 | 30,920 |
| 2022-07-06 | 2,218.50 | 2,252.50 | 2,210.00 | 2,240.50 | 111.01 | 43,720 |
| 2022-07-05 | 2,110.00 | 2,143.00 | 2,075.00 | 2,135.50 | 105.81 | 41,500 |
| 2022-07-04 | 2,084.50 | 2,095.00 | 2,066.00 | 2,095.00 | 103.80 | 11,780 |
| 2022-07-01 | 2,073.50 | 2,105.00 | 2,064.00 | 2,080.50 | 103.08 | 58,160 |
| 2022-06-30 | 2,122.50 | 2,138.50 | 2,059.00 | 2,096.50 | 103.88 | 60,280 |
| 2022-06-29 | 2,143.50 | 2,160.50 | 2,127.00 | 2,156.00 | 106.83 | 44,900 |
| 2022-06-28 | 2,221.50 | 2,238.00 | 2,174.50 | 2,174.50 | 107.74 | 31,420 |
| 2022-06-27 | 2,251.50 | 2,263.00 | 2,216.50 | 2,219.50 | 109.97 | 35,320 |
| 2022-06-24 | 2,153.50 | 2,228.50 | 2,152.50 | 2,218.00 | 109.90 | 33,680 |
| 2022-06-23 | 2,106.50 | 2,158.50 | 2,106.50 | 2,141.50 | 106.11 | 59,300 |
| 2022-06-22 | 2,100.00 | 2,147.00 | 2,084.00 | 2,136.00 | 105.83 | 36,200 |
| 2022-06-21 | 2,078.50 | 2,135.50 | 2,069.50 | 2,127.50 | 105.41 | 31,580 |
| 2022-06-20 | 2,060.00 | 2,071.50 | 2,052.50 | 2,067.00 | 102.42 | 8,720 |
| 2022-06-17 | 2,043.00 | 2,058.50 | 2,025.00 | 2,050.00 | 101.57 | 63,980 |
| 2022-06-16 | 2,099.00 | 2,099.00 | 2,043.00 | 2,046.50 | 101.40 | 93,260 |
| 2022-06-15 | 2,062.00 | 2,103.00 | 2,048.00 | 2,099.00 | 104.00 | 61,080 |
| 2022-06-14 | 2,081.50 | 2,081.50 | 2,042.00 | 2,056.00 | 101.87 | 89,300 |
| 2022-06-13 | 2,089.50 | 2,089.50 | 2,046.00 | 2,070.50 | 102.59 | 72,060 |
| 2022-06-10 | 2,176.00 | 2,180.00 | 2,108.50 | 2,115.50 | 104.82 | 68,120 |
| 2022-06-09 | 2,190.00 | 2,212.50 | 2,169.00 | 2,209.50 | 109.48 | 36,820 |
| 2022-06-08 | 2,188.50 | 2,208.00 | 2,167.50 | 2,205.50 | 109.28 | 31,720 |
| 2022-06-07 | 2,165.00 | 2,199.00 | 2,161.00 | 2,180.50 | 108.04 | 35,480 |
| 2022-06-06 | 2,162.00 | 2,225.50 | 2,140.00 | 2,200.00 | 109.01 | 68,200 |
| 2022-06-03 | 2,192.00 | 2,192.00 | 2,122.00 | 2,131.00 | 105.59 | 61,160 |
| 2022-06-02 | 2,151.50 | 2,162.00 | 2,118.50 | 2,157.00 | 106.88 | 77,140 |
| 2022-06-01 | 2,138.00 | 2,190.00 | 2,117.00 | 2,150.00 | 106.53 | 47,100 |
| 2022-05-31 | 2,107.00 | 2,131.00 | 2,092.00 | 2,124.50 | 105.27 | 62,460 |
| 2022-05-30 | 2,133.00 | 2,133.50 | 2,109.50 | 2,117.00 | 104.89 | 27,340 |
| 2022-05-27 | 2,011.50 | 2,094.50 | 2,011.50 | 2,094.50 | 103.78 | 55,320 |
| 2022-05-26 | 1,973.20 | 2,018.00 | 1,971.80 | 2,011.50 | 99.666 | 62,200 |
| 2022-05-25 | 2,004.00 | 2,004.00 | 1,955.60 | 1,977.60 | 97.986 | 56,760 |
| 2022-05-24 | 2,012.00 | 2,016.50 | 1,913.20 | 1,944.60 | 96.351 | 139,160 |
| 2022-05-23 | 2,085.50 | 2,093.00 | 2,051.00 | 2,083.50 | 103.23 | 74,660 |
| 2022-05-20 | 2,112.50 | 2,133.00 | 2,059.50 | 2,064.00 | 102.27 | 41,920 |
| 2022-05-19 | 2,131.00 | 2,150.00 | 2,103.50 | 2,128.00 | 105.44 | 101,240 |
| 2022-05-18 | 2,217.00 | 2,217.00 | 2,161.50 | 2,161.50 | 107.10 | 40,560 |
| 2022-05-17 | 2,218.50 | 2,244.00 | 2,193.50 | 2,207.00 | 109.35 | 59,360 |
| 2022-05-16 | 2,227.50 | 2,241.00 | 2,201.00 | 2,206.00 | 109.30 | 49,720 |
| 2022-05-13 | 2,192.50 | 2,249.00 | 2,192.50 | 2,249.00 | 111.43 | 44,920 |
| 2022-05-12 | 2,159.00 | 2,204.00 | 2,145.50 | 2,182.00 | 108.11 | 81,220 |
| 2022-05-11 | 2,189.00 | 2,209.00 | 2,134.50 | 2,191.00 | 108.56 | 68,060 |
| 2022-05-10 | 2,168.50 | 2,206.50 | 2,157.50 | 2,173.50 | 107.69 | 39,240 |
| 2022-05-09 | 2,176.50 | 2,181.50 | 2,128.50 | 2,161.00 | 107.07 | 53,820 |
| 2022-05-06 | 2,220.50 | 2,225.50 | 2,156.50 | 2,199.50 | 108.98 | 50,480 |
| 2022-05-05 | 2,308.50 | 2,309.00 | 2,200.00 | 2,224.50 | 110.22 | 28,080 |
| 2022-05-04 | 2,247.50 | 2,255.50 | 2,195.50 | 2,197.50 | 108.88 | 11,580 |
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.