Alphabet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 280.00 | 284.05 | 279.30 | 282.00 | 281.82 | 5,868 |
| 2026-07-23 | 292.25 | 292.25 | 277.25 | 279.30 | 279.12 | 15,481 |
| 2026-07-22 | 305.20 | 306.40 | 303.00 | 303.75 | 303.55 | 3,949 |
| 2026-07-21 | 311.75 | 311.85 | 304.55 | 305.25 | 305.05 | 4,139 |
| 2026-07-20 | 303.05 | 315.00 | 303.05 | 313.00 | 312.80 | 7,577 |
| 2026-07-17 | 306.00 | 306.45 | 298.85 | 302.70 | 302.50 | 11,860 |
| 2026-07-16 | 324.20 | 330.40 | 322.35 | 324.45 | 324.24 | 10,671 |
| 2026-07-15 | 313.10 | 323.70 | 310.90 | 323.70 | 323.49 | 3,890 |
| 2026-07-14 | 308.00 | 310.95 | 303.75 | 310.65 | 310.45 | 3,922 |
| 2026-07-13 | 310.40 | 311.00 | 308.55 | 309.30 | 309.10 | 5,566 |
| 2026-07-10 | 309.35 | 312.70 | 307.30 | 308.15 | 307.95 | 2,302 |
| 2026-07-09 | 314.40 | 314.75 | 306.00 | 307.05 | 306.85 | 6,071 |
| 2026-07-08 | 319.15 | 320.10 | 313.80 | 313.80 | 313.60 | 5,019 |
| 2026-07-07 | 318.50 | 324.15 | 317.90 | 320.55 | 320.34 | 4,739 |
| 2026-07-06 | 312.60 | 315.40 | 310.70 | 315.40 | 315.20 | 4,522 |
| 2026-07-03 | 310.90 | 312.90 | 310.20 | 311.65 | 311.45 | 705 |
| 2026-07-02 | 311.65 | 315.45 | 309.20 | 309.70 | 309.50 | 5,496 |
| 2026-07-01 | 308.80 | 315.40 | 307.90 | 314.35 | 314.15 | 5,942 |
| 2026-06-30 | 308.25 | 310.00 | 306.00 | 309.45 | 309.25 | 2,863 |
| 2026-06-29 | 295.80 | 306.25 | 295.80 | 305.45 | 305.25 | 5,202 |
| 2026-06-26 | 298.45 | 299.55 | 293.00 | 298.80 | 298.61 | 9,285 |
| 2026-06-25 | 300.00 | 301.10 | 295.60 | 299.45 | 299.26 | 13,584 |
| 2026-06-24 | 306.20 | 310.00 | 305.70 | 308.35 | 308.15 | 4,431 |
| 2026-06-23 | 298.40 | 306.05 | 296.90 | 303.40 | 303.20 | 11,393 |
| 2026-06-22 | 317.00 | 317.55 | 298.00 | 301.55 | 301.35 | 12,669 |
| 2026-06-19 | 317.00 | 319.90 | 317.00 | 317.95 | 317.74 | 2,624 |
| 2026-06-18 | 314.80 | 318.65 | 311.00 | 315.90 | 315.70 | 6,194 |
| 2026-06-17 | 319.90 | 319.90 | 311.55 | 312.80 | 312.60 | 4,430 |
| 2026-06-16 | 316.70 | 321.70 | 315.00 | 321.40 | 321.19 | 5,711 |
| 2026-06-15 | 313.55 | 319.00 | 312.55 | 318.55 | 318.34 | 3,722 |
| 2026-06-12 | 307.65 | 314.65 | 307.00 | 314.00 | 313.80 | 5,536 |
| 2026-06-11 | 307.40 | 309.00 | 299.00 | 299.50 | 299.31 | 3,371 |
| 2026-06-10 | 311.25 | 315.80 | 309.60 | 311.30 | 311.10 | 4,391 |
| 2026-06-09 | 314.20 | 319.35 | 310.00 | 310.00 | 309.80 | 5,085 |
| 2026-06-08 | 313.90 | 317.50 | 310.35 | 311.90 | 311.70 | 7,673 |
| 2026-06-05 | 313.95 | 318.45 | 312.65 | 318.30 | 317.90 | 4,174 |
| 2026-06-04 | 307.55 | 316.50 | 304.70 | 315.60 | 315.21 | 9,185 |
| 2026-06-03 | 310.00 | 311.05 | 303.00 | 306.40 | 306.02 | 6,456 |
| 2026-06-02 | 313.65 | 317.00 | 305.35 | 314.15 | 313.76 | 8,468 |
| 2026-06-01 | 322.80 | 322.95 | 319.20 | 319.85 | 319.45 | 5,429 |
| 2026-05-29 | 330.65 | 330.80 | 324.10 | 325.65 | 325.25 | 5,705 |
| 2026-05-28 | 330.75 | 332.05 | 328.30 | 331.25 | 330.84 | 2,217 |
| 2026-05-27 | 330.25 | 333.90 | 328.00 | 333.50 | 333.09 | 7,793 |
| 2026-05-26 | 329.55 | 331.00 | 326.70 | 329.00 | 328.59 | 8,285 |
| 2026-05-25 | 331.50 | 333.05 | 330.30 | 333.05 | 332.64 | 4,035 |
| 2026-05-22 | 332.65 | 333.00 | 328.80 | 330.50 | 330.09 | 2,279 |
| 2026-05-21 | 330.80 | 333.00 | 328.20 | 332.95 | 332.54 | 3,290 |
| 2026-05-20 | 333.65 | 336.80 | 328.00 | 328.15 | 327.74 | 9,902 |
| 2026-05-19 | 341.25 | 343.15 | 330.95 | 331.90 | 331.49 | 5,969 |
| 2026-05-18 | 336.20 | 347.15 | 335.40 | 343.50 | 343.07 | 7,870 |
| 2026-05-15 | 336.15 | 340.30 | 335.00 | 338.65 | 338.23 | 4,146 |
| 2026-05-14 | 341.65 | 342.15 | 336.30 | 338.50 | 338.08 | 1,534 |
| 2026-05-13 | 329.10 | 336.45 | 326.05 | 336.30 | 335.88 | 3,431 |
| 2026-05-12 | 327.15 | 329.25 | 325.70 | 328.30 | 327.89 | 6,952 |
| 2026-05-11 | 334.75 | 335.25 | 330.30 | 331.80 | 331.39 | 7,930 |
| 2026-05-08 | 338.50 | 338.60 | 334.25 | 335.90 | 335.48 | 3,155 |
| 2026-05-07 | 337.45 | 339.90 | 333.75 | 334.50 | 334.08 | 9,470 |
| 2026-05-06 | 333.25 | 334.85 | 330.00 | 333.70 | 333.29 | 9,776 |
| 2026-05-05 | 326.10 | 331.30 | 325.00 | 328.90 | 328.49 | 5,348 |
| 2026-05-04 | 328.35 | 329.10 | 322.20 | 322.95 | 322.55 | 6,633 |
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.