Alphabet Inc historical data

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

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
2025-10-17	213.00	216.35	210.55	215.00	214.44	25,459
2025-10-16	216.40	220.65	216.40	218.65	218.08	7,565
2025-10-15	212.05	217.50	211.75	215.55	214.99	5,880
2025-10-14	208.85	212.75	206.75	212.75	212.20	16,139
2025-10-13	206.80	210.25	206.80	209.85	209.31	8,267
2025-10-10	208.90	211.45	205.00	205.35	204.82	5,166
2025-10-09	211.15	214.00	207.40	207.40	206.86	12,885
2025-10-08	212.70	212.70	211.00	211.80	211.25	10,782
2025-10-07	214.20	215.50	212.35	212.80	212.25	13,242
2025-10-06	211.55	213.35	209.40	211.80	211.25	11,124
2025-10-03	211.15	211.15	206.60	209.25	208.71	5,163
2025-10-02	209.55	210.90	207.90	209.10	208.56	30,102
2025-10-01	204.70	206.70	203.50	206.40	205.86	10,200
2025-09-30	208.55	208.55	204.35	205.10	204.57	11,009
2025-09-29	211.95	214.00	211.00	211.90	211.35	6,729
2025-09-26	212.00	213.95	211.25	211.80	211.25	18,350
2025-09-25	211.05	211.55	206.80	211.40	210.85	29,510
2025-09-24	214.05	215.50	212.00	212.80	212.25	5,536
2025-09-23	214.25	215.60	213.40	214.40	213.84	5,237
2025-09-22	216.45	217.50	214.80	215.00	214.44	11,403
2025-09-19	214.45	216.45	213.25	215.45	214.89	17,585
2025-09-18	213.75	215.90	212.80	212.80	212.25	20,415
2025-09-17	211.95	213.75	209.40	209.65	209.11	8,464
2025-09-16	214.25	215.90	211.35	211.90	211.35	19,765
2025-09-15	207.05	215.00	206.45	211.75	211.20	14,599
2025-09-12	204.25	206.60	203.85	205.35	204.82	21,484
2025-09-11	205.15	205.70	201.80	204.35	203.82	11,804
2025-09-10	205.05	205.75	203.35	205.35	204.82	15,515
2025-09-09	199.20	202.15	198.60	201.50	200.98	10,281
2025-09-08	200.85	202.70	200.35	200.55	200.03	5,513
2025-09-05	198.80	200.70	197.60	199.16	198.46	22,066
2025-09-04	198.26	198.56	194.86	196.16	195.47	17,567
2025-09-03	192.60	198.08	191.00	197.08	196.39	67,076
2025-09-02	182.16	182.52	177.86	178.22	177.60	16,970
2025-09-01	182.02	182.30	181.50	181.76	181.12	4,794
2025-08-29	181.78	182.54	179.06	181.86	181.22	11,977
2025-08-28	179.38	182.10	178.18	182.00	181.36	6,460
2025-08-27	178.76	180.68	177.98	179.90	179.27	4,675
2025-08-26	179.56	179.80	177.28	177.80	177.18	4,285
2025-08-25	176.52	179.78	176.06	179.52	178.89	18,734
2025-08-22	173.70	176.04	173.50	175.32	174.71	6,830
2025-08-21	172.08	174.98	170.98	173.12	172.51	8,288
2025-08-20	172.98	173.80	169.52	171.22	170.62	9,107
2025-08-19	174.68	174.90	172.44	172.82	172.22	4,718
2025-08-18	175.42	176.38	174.72	174.72	174.11	7,154
2025-08-15	175.08	177.00	174.66	175.70	175.09	8,389
2025-08-14	173.60	176.22	172.68	175.70	175.09	6,809

← NewerPage 5 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.