Alphabet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-04 | 328.35 | 329.10 | 322.20 | 322.95 | 322.55 | 6,633 |
| 2026-04-30 | 317.90 | 321.10 | 310.80 | 317.95 | 317.56 | 15,163 |
| 2026-04-29 | 298.20 | 301.85 | 293.25 | 299.40 | 299.03 | 4,570 |
| 2026-04-28 | 297.75 | 299.45 | 294.90 | 297.20 | 296.83 | 9,113 |
| 2026-04-27 | 292.15 | 297.55 | 291.45 | 297.10 | 296.73 | 4,550 |
| 2026-04-24 | 289.65 | 290.35 | 286.35 | 289.65 | 289.29 | 2,914 |
| 2026-04-23 | 286.95 | 290.95 | 286.05 | 289.50 | 289.14 | 3,333 |
| 2026-04-22 | 283.35 | 286.90 | 283.05 | 286.05 | 285.69 | 3,979 |
| 2026-04-21 | 286.20 | 286.55 | 283.80 | 285.45 | 285.10 | 3,269 |
| 2026-04-20 | 286.30 | 288.00 | 284.40 | 285.55 | 285.20 | 3,124 |
| 2026-04-17 | 282.80 | 284.80 | 281.90 | 284.80 | 284.45 | 8,038 |
| 2026-04-16 | 284.85 | 286.00 | 283.05 | 284.35 | 284.00 | 4,448 |
| 2026-04-15 | 279.95 | 281.20 | 279.25 | 280.00 | 279.65 | 2,279 |
| 2026-04-14 | 272.10 | 278.80 | 271.55 | 278.80 | 278.45 | 5,718 |
| 2026-04-13 | 268.00 | 271.50 | 266.80 | 271.00 | 270.66 | 4,017 |
| 2026-04-10 | 270.15 | 271.90 | 269.65 | 269.75 | 269.42 | 2,966 |
| 2026-04-09 | 268.70 | 268.75 | 265.20 | 268.15 | 267.82 | 7,015 |
| 2026-04-08 | 270.50 | 272.60 | 267.55 | 268.80 | 268.47 | 8,152 |
| 2026-04-07 | 256.45 | 260.80 | 256.45 | 258.35 | 258.03 | 9,499 |
| 2026-04-02 | 250.85 | 255.90 | 248.45 | 254.50 | 254.18 | 3,015 |
| 2026-04-01 | 251.15 | 254.35 | 248.30 | 253.75 | 253.43 | 7,116 |
| 2026-03-31 | 239.40 | 244.25 | 239.40 | 244.10 | 243.80 | 2,693 |
| 2026-03-30 | 238.15 | 240.40 | 238.00 | 239.35 | 239.05 | 5,549 |
| 2026-03-27 | 244.55 | 245.35 | 239.20 | 239.75 | 239.45 | 7,525 |
| 2026-03-26 | 250.00 | 250.35 | 245.55 | 245.90 | 245.59 | 3,879 |
| 2026-03-25 | 252.10 | 253.45 | 249.50 | 250.30 | 249.99 | 6,247 |
| 2026-03-24 | 257.65 | 258.30 | 250.55 | 251.05 | 250.74 | 7,651 |
| 2026-03-23 | 254.45 | 264.15 | 254.45 | 257.85 | 257.53 | 21,280 |
| 2026-03-20 | 263.85 | 264.25 | 259.60 | 259.95 | 259.63 | 20,527 |
| 2026-03-19 | 266.45 | 266.50 | 262.50 | 263.35 | 263.02 | 10,723 |
| 2026-03-18 | 269.95 | 270.15 | 266.50 | 267.45 | 267.12 | 8,006 |
| 2026-03-17 | 263.40 | 266.70 | 262.75 | 266.30 | 265.97 | 2,838 |
| 2026-03-16 | 264.30 | 265.65 | 262.45 | 263.35 | 263.02 | 9,032 |
| 2026-03-13 | 263.45 | 267.45 | 263.45 | 264.00 | 263.67 | 5,479 |
| 2026-03-12 | 265.80 | 266.05 | 261.30 | 263.15 | 262.82 | 10,885 |
| 2026-03-11 | 263.70 | 268.15 | 263.50 | 266.60 | 266.27 | 6,296 |
| 2026-03-10 | 262.50 | 265.10 | 261.75 | 264.50 | 264.17 | 4,882 |
| 2026-03-09 | 252.70 | 259.75 | 252.55 | 259.55 | 259.23 | 4,432 |
| 2026-03-06 | 261.00 | 261.00 | 255.00 | 257.90 | 257.40 | 1,171 |
| 2026-03-05 | 260.85 | 263.05 | 258.00 | 259.15 | 258.65 | 20,625 |
| 2026-03-04 | 259.35 | 262.00 | 258.75 | 261.90 | 261.39 | 7,948 |
| 2026-03-03 | 257.95 | 260.10 | 254.35 | 260.05 | 259.55 | 10,964 |
| 2026-03-02 | 257.15 | 261.85 | 256.95 | 261.85 | 261.34 | 10,454 |
| 2026-02-27 | 261.20 | 262.05 | 257.50 | 260.60 | 260.09 | 4,655 |
| 2026-02-26 | 264.35 | 266.15 | 256.85 | 260.95 | 260.44 | 16,503 |
| 2026-02-25 | 264.35 | 266.10 | 262.10 | 263.40 | 262.89 | 8,514 |
| 2026-02-24 | 265.00 | 265.75 | 260.55 | 263.70 | 263.19 | 6,381 |
| 2026-02-23 | 265.65 | 270.40 | 264.65 | 266.00 | 265.48 | 6,822 |
| 2026-02-20 | 261.50 | 267.60 | 259.25 | 267.60 | 267.08 | 17,558 |
| 2026-02-19 | 259.05 | 260.15 | 256.20 | 259.55 | 259.05 | 8,786 |
| 2026-02-18 | 256.30 | 258.00 | 255.70 | 258.00 | 257.50 | 5,028 |
| 2026-02-17 | 256.25 | 257.75 | 251.65 | 254.90 | 254.41 | 11,775 |
| 2026-02-16 | 258.00 | 259.15 | 257.00 | 257.60 | 257.10 | 5,815 |
| 2026-02-13 | 260.00 | 261.70 | 256.55 | 257.75 | 257.25 | 8,406 |
| 2026-02-12 | 263.35 | 264.05 | 261.00 | 263.75 | 263.24 | 21,436 |
| 2026-02-11 | 268.15 | 270.50 | 262.20 | 262.30 | 261.79 | 3,757 |
| 2026-02-10 | 272.60 | 272.65 | 264.40 | 267.30 | 266.78 | 14,529 |
| 2026-02-09 | 272.90 | 274.05 | 267.00 | 274.05 | 273.52 | 13,498 |
| 2026-02-06 | 276.90 | 281.00 | 271.10 | 272.75 | 272.22 | 17,059 |
| 2026-02-05 | 278.25 | 280.55 | 261.65 | 275.05 | 274.52 | 40,147 |
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.