Alphabet Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 3 of 22 · 1,276 trading daysOlder →

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.