Alphabet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 2,587.50 | 2,587.50 | 2,531.00 | 2,567.00 | 127.19 | 12,380 |
| 2021-11-09 | 2,589.50 | 2,590.50 | 2,555.50 | 2,571.00 | 127.39 | 18,220 |
| 2021-11-08 | 2,577.00 | 2,603.00 | 2,575.00 | 2,588.50 | 128.26 | 13,000 |
| 2021-11-05 | 2,570.00 | 2,612.50 | 2,570.00 | 2,598.50 | 128.75 | 9,420 |
| 2021-11-04 | 2,542.00 | 2,593.50 | 2,535.50 | 2,579.50 | 127.81 | 10,040 |
| 2021-11-03 | 2,524.50 | 2,532.50 | 2,510.00 | 2,517.50 | 124.74 | 3,860 |
| 2021-11-02 | 2,481.50 | 2,530.00 | 2,481.50 | 2,521.00 | 124.91 | 10,660 |
| 2021-11-01 | 2,576.00 | 2,576.00 | 2,508.50 | 2,508.50 | 124.29 | 12,200 |
| 2021-10-29 | 2,515.50 | 2,561.00 | 2,494.00 | 2,561.00 | 126.89 | 8,000 |
| 2021-10-28 | 2,530.00 | 2,542.00 | 2,487.50 | 2,508.00 | 124.27 | 10,960 |
| 2021-10-27 | 2,412.00 | 2,521.50 | 2,390.00 | 2,521.50 | 124.94 | 43,620 |
| 2021-10-26 | 2,406.50 | 2,427.00 | 2,405.50 | 2,409.00 | 119.36 | 10,660 |
| 2021-10-25 | 2,395.00 | 2,395.00 | 2,358.50 | 2,381.50 | 118.00 | 13,060 |
| 2021-10-22 | 2,430.50 | 2,430.50 | 2,373.50 | 2,374.50 | 117.65 | 20,460 |
| 2021-10-21 | 2,432.50 | 2,448.50 | 2,432.50 | 2,446.00 | 121.19 | 3,920 |
← NewerPage 22 of 22 · 1,275 trading days
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.