Alphabet Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-21	146.06	153.76	145.56	153.22	152.50	30,812
2025-05-20	149.00	150.30	148.50	149.06	148.36	15,277
2025-05-19	146.32	148.66	144.92	147.88	147.19	13,728
2025-05-16	148.02	152.00	147.76	150.66	149.96	15,841
2025-05-15	148.70	150.38	146.66	149.26	148.56	12,321
2025-05-14	144.44	148.02	143.34	147.82	147.13	14,411
2025-05-13	143.28	144.60	141.54	144.44	143.76	8,544
2025-05-12	141.24	144.30	141.24	142.74	142.07	21,837
2025-05-09	139.16	139.40	136.50	137.78	137.14	16,647
2025-05-08	137.10	139.08	136.40	138.30	137.65	42,940
2025-05-07	146.40	146.92	136.06	136.06	135.42	17,231
2025-05-06	146.18	146.38	144.16	146.28	145.60	7,974
2025-05-05	145.72	147.18	144.60	146.78	146.09	15,161
2025-05-02	145.04	146.44	143.92	146.14	145.46	15,308
2025-04-30	142.00	142.54	138.40	140.56	139.90	19,567
2025-04-29	142.68	143.34	139.98	141.16	140.50	17,596
2025-04-28	144.70	145.12	141.80	141.90	141.24	15,759
2025-04-25	149.72	150.68	144.64	144.74	144.06	35,677
2025-04-24	138.88	141.42	137.06	141.04	140.38	16,426
2025-04-23	137.88	140.74	137.24	138.46	137.81	22,910
2025-04-22	131.80	133.52	131.00	133.52	132.90	24,438
2025-04-17	138.10	138.78	132.80	134.62	133.99	29,098
2025-04-16	137.94	139.26	136.54	138.84	138.19	26,228
2025-04-15	142.80	143.48	140.90	141.06	140.40	8,640
2025-04-14	141.62	144.94	140.66	142.70	142.03	21,702
2025-04-11	139.06	139.90	135.04	138.78	138.13	24,239
2025-04-10	146.52	146.52	139.72	139.72	139.07	30,251
2025-04-09	131.98	134.50	129.88	132.68	132.06	35,743
2025-04-08	138.86	141.50	137.26	139.24	138.59	36,952
2025-04-07	125.72	140.60	125.60	135.34	134.71	71,823
2025-04-04	137.22	138.92	132.38	136.92	136.28	40,157
2025-04-03	140.70	141.64	136.32	139.16	138.51	20,687
2025-04-02	147.14	147.14	144.80	146.14	145.46	11,410
2025-04-01	145.36	147.44	143.96	147.44	146.75	17,136
2025-03-31	141.94	143.62	140.88	143.28	142.61	31,196
2025-03-28	152.00	152.20	145.62	145.70	145.02	25,226
2025-03-27	155.62	156.08	152.96	153.44	152.72	8,120
2025-03-26	160.58	160.66	157.34	157.34	156.60	9,388
2025-03-25	157.62	159.66	157.00	158.80	158.06	8,809
2025-03-24	155.00	157.40	154.32	156.74	156.01	12,801
2025-03-21	152.42	153.10	149.86	152.66	151.95	10,751
2025-03-20	154.00	154.42	151.00	151.88	151.17	16,737
2025-03-19	149.20	151.78	148.98	151.78	151.07	8,952
2025-03-18	152.30	153.26	145.78	148.60	147.91	14,139
2025-03-17	153.80	154.36	151.98	152.64	151.93	10,376
2025-03-14	153.48	153.76	151.46	153.50	152.78	11,022
2025-03-13	154.04	156.00	151.90	152.14	151.43	10,875
2025-03-12	152.56	156.14	152.24	154.12	153.40	13,867
2025-03-11	153.76	155.12	151.36	151.88	151.17	21,255
2025-03-10	160.92	161.66	152.88	155.12	154.39	42,746
2025-03-07	160.68	161.92	159.32	159.60	158.68	18,040
2025-03-06	160.90	163.10	159.30	162.78	161.84	20,760
2025-03-05	163.38	164.06	158.90	159.12	158.21	13,316
2025-03-04	159.40	161.42	158.64	161.20	160.27	41,689
2025-03-03	167.64	167.64	163.54	164.08	163.14	11,260
2025-02-28	163.72	164.64	162.00	163.44	162.50	13,272
2025-02-27	167.94	169.30	164.60	166.42	165.46	11,292
2025-02-26	169.68	170.80	166.96	168.54	167.57	18,834
2025-02-25	172.00	172.72	168.44	168.44	167.47	12,648
2025-02-24	173.48	177.18	172.76	174.56	173.56	15,160

← NewerPage 7 of 22 · 1,278 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.