Alphabet Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	175.00	175.36	173.80	174.50	173.89	5,237
2025-08-12	173.72	176.06	173.24	173.66	173.05	5,920
2025-08-11	173.80	174.20	172.16	173.66	173.05	4,900
2025-08-08	169.40	174.24	169.40	174.04	173.43	4,946
2025-08-07	168.78	170.66	168.62	169.62	169.03	6,567
2025-08-06	169.06	169.36	167.32	168.24	167.65	9,827
2025-08-05	169.84	172.04	169.10	169.34	168.75	11,345
2025-08-04	164.48	168.64	164.48	167.64	167.05	5,559
2025-08-01	166.98	166.98	163.14	164.24	163.67	23,876
2025-07-31	172.16	172.86	168.30	169.26	168.67	12,923
2025-07-30	170.00	172.28	169.30	172.28	171.68	8,873
2025-07-29	167.30	168.76	166.82	168.60	168.01	8,847
2025-07-28	166.82	167.32	165.16	165.38	164.80	15,811
2025-07-25	165.00	166.60	164.12	165.82	165.24	10,427
2025-07-24	166.24	169.74	163.00	165.34	164.76	32,930
2025-07-23	164.72	164.78	162.12	162.72	162.15	8,289
2025-07-22	164.16	165.00	161.48	162.32	161.75	15,240
2025-07-21	160.52	163.40	160.40	162.38	161.81	21,167
2025-07-18	159.12	160.56	158.76	159.58	159.02	7,983
2025-07-17	159.44	159.44	156.82	158.12	157.57	15,205
2025-07-16	157.50	159.84	157.22	157.22	156.67	16,835
2025-07-15	156.88	159.44	156.26	159.26	158.70	11,843
2025-07-14	154.38	158.16	153.96	155.32	154.78	8,689
2025-07-11	152.42	154.08	151.72	154.08	153.54	6,963
2025-07-10	151.30	152.10	150.44	151.74	151.21	7,139
2025-07-09	149.42	153.50	149.42	152.84	152.31	6,998
2025-07-08	151.42	152.88	148.66	149.48	148.96	8,331
2025-07-07	152.70	153.64	151.36	152.14	151.61	12,427
2025-07-04	152.82	152.98	151.00	151.00	150.47	13,174
2025-07-03	152.78	153.70	151.66	152.92	152.38	8,868
2025-07-02	150.52	151.86	149.54	151.56	151.03	9,046
2025-07-01	150.92	150.92	148.46	149.48	148.96	6,718
2025-06-30	153.10	155.40	150.46	150.82	150.29	31,291
2025-06-27	149.14	150.08	148.86	149.24	148.72	12,110
2025-06-26	147.92	148.74	146.08	148.06	147.54	7,963
2025-06-25	145.14	148.64	145.06	148.38	147.86	11,540
2025-06-24	145.40	145.50	144.18	145.20	144.69	21,068
2025-06-23	145.34	147.00	143.94	144.02	143.52	21,951
2025-06-20	151.50	152.30	146.94	147.54	147.02	28,553
2025-06-19	151.82	151.82	149.76	150.96	150.43	15,283
2025-06-18	154.00	154.86	153.04	153.16	152.62	10,496
2025-06-17	153.30	154.74	152.24	154.24	153.70	4,662
2025-06-16	152.72	153.20	151.92	152.86	152.33	5,056
2025-06-13	150.38	153.40	145.78	153.32	152.78	19,024
2025-06-12	155.16	155.28	152.00	153.16	152.62	8,126
2025-06-11	157.42	158.28	156.64	156.74	156.19	7,158
2025-06-10	155.66	159.48	155.10	158.14	157.59	21,455
2025-06-09	152.90	155.70	152.56	154.96	154.42	8,081
2025-06-06	148.54	153.70	148.54	152.88	152.17	6,454
2025-06-05	148.18	150.76	148.00	149.74	149.04	21,071
2025-06-04	148.08	148.68	147.06	147.36	146.67	7,540
2025-06-03	148.74	149.34	146.36	148.08	147.39	16,564
2025-06-02	150.22	150.40	147.82	148.68	147.98	15,539
2025-05-30	152.20	153.26	150.62	150.62	149.92	9,971
2025-05-29	156.46	156.76	152.12	152.20	151.49	14,596
2025-05-28	154.00	156.08	153.32	154.42	153.70	9,068
2025-05-27	151.52	153.34	150.40	152.82	152.11	30,347
2025-05-26	151.18	151.40	150.50	150.52	149.82	12,075
2025-05-23	152.90	153.24	149.32	150.42	149.72	21,268
2025-05-22	151.58	157.38	151.28	154.76	154.04	26,063

← NewerPage 6 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.