Alphabet Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	177.82	179.00	175.44	175.44	174.43	2,570
2025-02-20	178.70	179.52	176.96	177.38	176.36	6,002
2025-02-19	177.60	179.34	177.60	179.14	178.11	4,778
2025-02-18	179.62	180.66	177.66	177.74	176.72	8,295
2025-02-17	179.10	179.10	178.54	178.54	177.51	9,461
2025-02-14	180.32	180.40	177.42	178.00	176.98	7,659
2025-02-13	177.46	179.58	176.84	178.12	177.10	8,378
2025-02-12	180.66	180.80	177.96	177.98	176.96	10,124
2025-02-11	182.42	182.66	180.30	180.80	179.76	5,913
2025-02-10	182.34	183.88	181.20	183.18	182.13	18,157
2025-02-07	185.64	186.18	180.66	180.66	179.62	12,066
2025-02-06	186.58	187.10	183.90	185.72	184.65	29,653
2025-02-05	186.30	186.74	182.20	183.74	182.68	34,891
2025-02-04	197.04	200.20	195.74	199.60	198.45	25,941
2025-02-03	195.96	198.90	195.88	198.46	197.32	24,946
2025-01-31	196.16	199.10	195.68	198.54	197.40	9,830
2025-01-30	191.90	195.00	190.50	193.08	191.97	11,589
2025-01-29	189.46	190.92	187.82	188.82	187.73	14,446
2025-01-28	187.02	189.00	184.72	187.90	186.82	13,783
2025-01-27	187.10	189.16	182.68	187.22	186.14	62,052
2025-01-24	190.62	192.32	189.98	191.22	190.12	12,783
2025-01-23	192.28	194.28	191.46	193.86	192.75	20,253
2025-01-22	191.70	193.62	190.24	193.62	192.51	25,739
2025-01-21	191.16	196.08	191.16	191.94	190.84	10,101
2025-01-20	192.20	192.54	189.62	191.44	190.34	20,300
2025-01-17	188.94	193.40	188.82	191.70	190.60	8,961
2025-01-16	192.18	192.40	189.02	190.64	189.54	12,443
2025-01-15	185.78	190.34	185.50	190.20	189.11	5,609
2025-01-14	187.70	189.14	186.14	186.76	185.69	9,154
2025-01-13	188.02	188.64	184.98	186.92	185.85	18,693
2025-01-10	189.78	192.52	187.00	189.30	188.21	13,696
2025-01-09	188.88	190.90	188.88	190.90	189.80	5,409
2025-01-08	190.00	191.48	187.80	190.28	189.19	9,507
2025-01-07	190.30	194.62	189.50	191.82	190.72	5,856
2025-01-06	187.74	191.72	186.60	191.30	190.20	11,185
2025-01-03	186.32	188.54	185.42	187.24	186.16	5,217
2025-01-02	184.78	187.40	184.20	187.00	185.93	17,344
2024-12-30	185.40	186.48	183.66	183.78	182.72	4,455
2024-12-27	188.54	188.90	184.42	185.42	184.35	7,742
2024-12-23	186.70	187.44	184.88	186.52	185.45	18,677
2024-12-20	182.02	184.84	178.10	184.84	183.78	21,184
2024-12-19	183.60	186.90	183.24	185.28	184.21	23,821
2024-12-18	188.00	189.44	185.82	188.24	187.16	14,693
2024-12-17	188.24	193.00	188.06	189.78	188.69	11,360
2024-12-16	182.30	189.86	182.28	189.38	188.29	16,892
2024-12-13	184.66	185.32	182.78	183.98	182.92	11,156
2024-12-12	188.72	189.42	184.86	186.96	185.89	13,969
2024-12-11	178.86	185.96	176.64	184.26	183.20	28,266
2024-12-10	169.78	178.16	169.62	174.64	173.64	19,428
2024-12-09	167.50	167.90	165.66	167.80	166.84	5,857
2024-12-06	164.88	167.02	164.04	167.02	165.89	2,396
2024-12-05	166.50	168.00	165.80	166.12	165.00	5,656
2024-12-04	165.00	166.86	164.58	166.48	165.35	10,675
2024-12-03	164.94	165.48	164.10	165.08	163.96	8,641
2024-12-02	162.84	165.82	161.70	164.72	163.60	14,929
2024-11-29	161.76	162.28	159.96	161.58	160.49	9,463
2024-11-28	162.48	163.04	161.38	163.04	161.94	8,051
2024-11-27	162.48	162.58	161.10	161.56	160.47	9,515
2024-11-26	161.78	163.06	160.60	162.88	161.78	11,482
2024-11-25	160.50	162.20	159.24	161.84	160.74	10,989

← NewerPage 8 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.