Alphabet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 241.00 | 248.45 | 240.75 | 247.95 | 247.31 | 11,416 |
| 2025-11-04 | 242.85 | 244.70 | 240.90 | 242.95 | 242.32 | 16,068 |
| 2025-11-03 | 244.50 | 246.90 | 243.85 | 245.60 | 244.96 | 14,156 |
| 2025-10-31 | 246.95 | 247.75 | 240.85 | 243.20 | 242.57 | 10,801 |
| 2025-10-30 | 253.50 | 258.45 | 242.65 | 246.35 | 245.71 | 39,313 |
| 2025-10-29 | 232.60 | 234.00 | 230.20 | 234.00 | 233.39 | 11,768 |
| 2025-10-28 | 232.30 | 233.25 | 229.35 | 229.70 | 229.10 | 8,228 |
| 2025-10-27 | 227.45 | 230.20 | 227.25 | 230.20 | 229.60 | 23,399 |
| 2025-10-24 | 220.60 | 225.40 | 220.15 | 224.55 | 223.97 | 10,184 |
| 2025-10-23 | 219.65 | 219.90 | 218.00 | 219.85 | 219.28 | 5,507 |
| 2025-10-22 | 220.15 | 221.85 | 218.30 | 218.30 | 217.73 | 10,522 |
| 2025-10-21 | 220.20 | 221.05 | 211.40 | 213.20 | 212.65 | 17,020 |
| 2025-10-20 | 218.45 | 220.45 | 217.65 | 220.45 | 219.88 | 18,407 |
← NewerPage 5 of 5 · 253 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.