Alphabet Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	290.75	292.60	283.00	283.00	282.45	21,373
2026-02-03	295.30	297.10	290.20	291.30	290.73	9,706
2026-02-02	282.35	292.25	281.50	289.85	289.29	9,249
2026-01-30	279.20	286.00	277.95	285.15	284.60	18,065
2026-01-29	285.85	287.05	274.20	276.80	276.26	11,941
2026-01-28	281.00	282.15	279.35	280.20	279.66	10,427
2026-01-27	283.25	285.00	279.90	280.50	279.96	8,278
2026-01-26	276.85	281.90	274.80	281.90	281.35	8,520
2026-01-23	283.85	284.25	280.85	280.85	280.30	10,088
2026-01-22	282.75	286.50	281.75	282.40	281.85	14,518
2026-01-21	275.25	284.05	271.70	282.75	282.20	13,283
2026-01-20	275.35	279.60	270.60	279.60	279.06	32,508
2026-01-19	279.55	280.75	277.20	279.70	279.16	84,924
2026-01-16	288.25	289.95	284.25	285.15	284.60	14,121
2026-01-15	290.10	292.05	285.95	286.30	285.74	24,117
2026-01-14	289.35	290.50	284.25	286.30	285.74	9,151
2026-01-13	286.80	292.60	286.10	291.05	290.49	11,038
2026-01-12	279.85	286.00	278.20	283.00	282.45	11,061
2026-01-09	281.10	284.70	280.10	284.10	283.55	8,614
2026-01-08	276.75	283.40	276.60	279.80	279.26	13,470
2026-01-07	269.20	275.70	267.70	273.70	273.17	6,995
2026-01-06	271.10	274.20	267.55	268.05	267.53	4,092
2026-01-05	270.70	272.70	270.20	270.85	270.32	12,321
2026-01-02	269.80	275.00	264.85	265.35	264.83	11,491
2025-12-30	266.75	267.50	266.75	267.30	266.78	1,786
2025-12-29	266.70	267.00	264.70	265.95	265.43	20,836
2025-12-23	264.40	268.70	263.55	267.35	266.83	12,394
2025-12-22	264.65	265.65	261.25	263.50	262.99	10,500
2025-12-19	260.60	262.30	258.00	261.85	261.34	12,254
2025-12-18	255.85	259.30	255.45	259.10	258.60	18,658
2025-12-17	263.25	265.00	254.00	255.20	254.70	11,548
2025-12-16	260.70	264.10	258.25	260.50	259.99	14,738
2025-12-15	264.70	266.35	261.60	262.10	261.59	7,599
2025-12-12	268.75	269.95	261.65	262.05	261.54	29,378
2025-12-11	271.50	273.95	268.05	268.95	268.43	30,069
2025-12-10	273.25	274.00	271.10	273.55	273.02	6,187
2025-12-09	270.05	271.00	268.50	270.90	270.37	6,208
2025-12-08	277.45	277.75	271.50	271.50	270.97	8,269
2025-12-05	274.30	277.50	273.70	275.70	274.98	3,942
2025-12-04	275.05	276.90	270.80	272.05	271.34	13,174
2025-12-03	273.05	274.75	269.55	274.75	274.04	13,055
2025-12-02	272.25	274.40	271.00	271.60	270.90	11,245
2025-12-01	273.80	274.75	270.70	273.00	272.29	27,995
2025-11-28	280.50	282.35	273.50	274.15	273.44	14,462
2025-11-27	275.90	279.85	275.90	278.80	278.08	13,705
2025-11-26	285.25	285.25	273.80	275.10	274.39	25,403
2025-11-25	284.80	288.60	275.00	276.60	275.88	52,791
2025-11-24	266.70	276.50	265.05	272.25	271.54	38,486
2025-11-21	252.50	262.45	249.40	259.50	258.83	35,466
2025-11-20	259.75	266.45	258.05	259.60	258.93	34,197
2025-11-19	247.80	263.00	247.45	256.55	255.88	22,155
2025-11-18	245.60	250.40	241.05	247.90	247.26	26,825
2025-11-17	251.35	254.05	244.95	249.10	248.45	25,990
2025-11-14	238.00	240.15	232.85	239.80	239.18	36,406
2025-11-13	248.10	248.30	239.30	240.95	240.32	11,948
2025-11-12	254.20	255.00	245.45	246.50	245.86	9,491
2025-11-11	250.35	251.00	248.80	249.35	248.70	8,538
2025-11-10	246.00	250.35	245.25	248.50	247.86	10,456
2025-11-07	248.00	248.10	238.70	239.60	238.98	13,371
2025-11-06	248.00	251.45	244.45	246.00	245.36	24,880

← NewerPage 4 of 22 · 1,275 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.