Alphabet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-04 | 2,569.50 | 2,569.50 | 2,450.00 | 2,476.50 | 122.71 | 53,500 |
| 2022-02-03 | 2,588.50 | 2,614.00 | 2,537.50 | 2,564.00 | 127.04 | 56,540 |
| 2022-02-02 | 2,660.00 | 2,705.50 | 2,579.00 | 2,606.00 | 129.12 | 103,960 |
| 2022-02-01 | 2,421.50 | 2,445.00 | 2,399.50 | 2,417.50 | 119.78 | 34,860 |
| 2022-01-31 | 2,400.00 | 2,409.50 | 2,372.00 | 2,382.50 | 118.05 | 25,500 |
| 2022-01-28 | 2,351.50 | 2,359.50 | 2,286.00 | 2,359.50 | 116.91 | 26,160 |
| 2022-01-27 | 2,290.50 | 2,375.00 | 2,281.00 | 2,363.00 | 117.08 | 29,780 |
| 2022-01-26 | 2,260.50 | 2,328.50 | 2,260.50 | 2,328.50 | 115.37 | 42,280 |
| 2022-01-25 | 2,263.00 | 2,293.50 | 2,248.00 | 2,258.00 | 111.88 | 35,360 |
| 2022-01-24 | 2,303.50 | 2,313.50 | 2,214.50 | 2,249.00 | 111.43 | 103,900 |
| 2022-01-21 | 2,341.50 | 2,373.50 | 2,330.00 | 2,367.00 | 117.28 | 42,300 |
| 2022-01-20 | 2,401.50 | 2,430.00 | 2,389.00 | 2,427.00 | 120.25 | 12,360 |
| 2022-01-19 | 2,377.00 | 2,431.50 | 2,377.00 | 2,407.00 | 119.26 | 16,100 |
| 2022-01-18 | 2,436.00 | 2,436.00 | 2,387.00 | 2,399.00 | 118.87 | 19,140 |
| 2022-01-17 | 2,444.00 | 2,461.50 | 2,441.50 | 2,449.50 | 121.37 | 5,700 |
| 2022-01-14 | 2,432.50 | 2,461.50 | 2,403.50 | 2,449.50 | 121.37 | 23,140 |
| 2022-01-13 | 2,469.50 | 2,491.00 | 2,465.00 | 2,487.00 | 123.23 | 9,140 |
| 2022-01-12 | 2,466.00 | 2,500.50 | 2,459.00 | 2,487.00 | 123.23 | 13,160 |
| 2022-01-11 | 2,451.50 | 2,468.00 | 2,420.50 | 2,456.00 | 121.69 | 21,760 |
| 2022-01-10 | 2,430.00 | 2,430.00 | 2,353.00 | 2,387.00 | 118.27 | 29,800 |
| 2022-01-07 | 2,436.00 | 2,452.00 | 2,393.50 | 2,414.00 | 119.61 | 16,500 |
| 2022-01-06 | 2,443.50 | 2,473.00 | 2,420.50 | 2,452.00 | 121.49 | 31,180 |
| 2022-01-05 | 2,559.50 | 2,559.50 | 2,494.50 | 2,495.50 | 123.65 | 10,980 |
| 2022-01-04 | 2,570.50 | 2,595.50 | 2,551.50 | 2,563.00 | 126.99 | 8,880 |
| 2022-01-03 | 2,564.50 | 2,567.00 | 2,540.00 | 2,561.50 | 126.92 | 20,780 |
| 2021-12-30 | 2,590.00 | 2,600.00 | 2,588.50 | 2,590.50 | 128.35 | 1,720 |
| 2021-12-29 | 2,618.00 | 2,618.00 | 2,574.50 | 2,574.50 | 127.56 | 10,900 |
| 2021-12-28 | 2,624.00 | 2,625.50 | 2,594.50 | 2,594.50 | 128.55 | 5,100 |
| 2021-12-27 | 2,605.50 | 2,621.00 | 2,603.50 | 2,614.00 | 129.52 | 6,720 |
| 2021-12-23 | 2,603.00 | 2,622.00 | 2,590.00 | 2,621.00 | 129.87 | 6,440 |
| 2021-12-22 | 2,554.00 | 2,593.00 | 2,542.00 | 2,593.00 | 128.48 | 3,680 |
| 2021-12-21 | 2,555.00 | 2,555.00 | 2,510.00 | 2,533.50 | 125.53 | 21,100 |
| 2021-12-20 | 2,510.00 | 2,510.00 | 2,486.00 | 2,487.50 | 123.25 | 26,060 |
| 2021-12-17 | 2,572.50 | 2,572.50 | 2,510.50 | 2,545.50 | 126.12 | 14,120 |
| 2021-12-16 | 2,617.50 | 2,629.50 | 2,582.00 | 2,590.50 | 128.35 | 6,400 |
| 2021-12-15 | 2,579.50 | 2,580.00 | 2,539.00 | 2,545.50 | 126.12 | 8,480 |
| 2021-12-14 | 2,613.50 | 2,613.50 | 2,520.00 | 2,532.50 | 125.48 | 9,040 |
| 2021-12-13 | 2,641.50 | 2,648.00 | 2,599.00 | 2,607.00 | 129.17 | 14,620 |
| 2021-12-10 | 2,636.00 | 2,648.00 | 2,611.00 | 2,611.00 | 129.37 | 11,380 |
| 2021-12-09 | 2,640.00 | 2,640.00 | 2,612.00 | 2,638.00 | 130.71 | 4,940 |
| 2021-12-08 | 2,625.50 | 2,641.50 | 2,599.00 | 2,608.00 | 129.22 | 4,260 |
| 2021-12-07 | 2,565.00 | 2,631.00 | 2,565.00 | 2,627.00 | 130.16 | 15,660 |
| 2021-12-06 | 2,534.50 | 2,540.00 | 2,496.00 | 2,524.50 | 125.08 | 26,520 |
| 2021-12-03 | 2,555.50 | 2,567.50 | 2,509.50 | 2,519.50 | 124.84 | 12,420 |
| 2021-12-02 | 2,525.50 | 2,546.00 | 2,486.00 | 2,528.00 | 125.26 | 19,800 |
| 2021-12-01 | 2,555.50 | 2,580.50 | 2,534.50 | 2,579.50 | 127.81 | 21,900 |
| 2021-11-30 | 2,568.00 | 2,577.50 | 2,550.00 | 2,559.00 | 126.79 | 12,940 |
| 2021-11-29 | 2,558.50 | 2,591.50 | 2,546.50 | 2,585.50 | 128.11 | 8,360 |
| 2021-11-26 | 2,596.00 | 2,598.50 | 2,528.00 | 2,536.00 | 125.65 | 43,480 |
| 2021-11-25 | 2,637.50 | 2,637.50 | 2,617.50 | 2,625.50 | 130.09 | 7,840 |
| 2021-11-24 | 2,620.50 | 2,620.50 | 2,593.00 | 2,614.50 | 129.54 | 9,780 |
| 2021-11-23 | 2,602.00 | 2,625.00 | 2,572.50 | 2,583.00 | 127.98 | 35,600 |
| 2021-11-22 | 2,668.50 | 2,680.00 | 2,609.50 | 2,622.50 | 129.94 | 29,240 |
| 2021-11-19 | 2,656.50 | 2,688.00 | 2,656.50 | 2,670.00 | 132.29 | 11,380 |
| 2021-11-18 | 2,630.00 | 2,655.50 | 2,630.00 | 2,655.50 | 131.58 | 10,560 |
| 2021-11-17 | 2,635.50 | 2,648.00 | 2,628.00 | 2,632.50 | 130.44 | 9,340 |
| 2021-11-16 | 2,630.50 | 2,641.00 | 2,617.50 | 2,639.50 | 130.78 | 11,880 |
| 2021-11-15 | 2,615.50 | 2,632.00 | 2,610.00 | 2,618.00 | 129.72 | 9,760 |
| 2021-11-12 | 2,575.00 | 2,604.50 | 2,562.00 | 2,604.50 | 129.05 | 4,680 |
| 2021-11-11 | 2,552.00 | 2,583.00 | 2,552.00 | 2,581.50 | 127.91 | 5,480 |
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.