Alphabet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 161.14 | 163.20 | 159.34 | 160.02 | 158.94 | 13,398 |
| 2024-11-21 | 167.14 | 168.62 | 157.34 | 158.94 | 157.86 | 22,609 |
| 2024-11-20 | 170.32 | 170.32 | 166.56 | 167.52 | 166.39 | 21,025 |
| 2024-11-19 | 165.90 | 168.80 | 165.28 | 168.80 | 167.66 | 10,510 |
| 2024-11-18 | 166.22 | 166.60 | 164.96 | 166.22 | 165.09 | 7,375 |
| 2024-11-15 | 167.00 | 167.18 | 164.18 | 164.60 | 163.49 | 8,426 |
| 2024-11-14 | 170.74 | 172.00 | 166.98 | 166.98 | 165.85 | 5,904 |
| 2024-11-13 | 172.22 | 172.76 | 170.84 | 171.42 | 170.26 | 4,488 |
| 2024-11-12 | 171.26 | 172.56 | 170.46 | 171.10 | 169.94 | 5,529 |
| 2024-11-11 | 168.36 | 170.42 | 167.98 | 170.10 | 168.95 | 6,624 |
| 2024-11-08 | 169.00 | 169.34 | 167.26 | 168.20 | 167.06 | 9,615 |
| 2024-11-07 | 166.22 | 167.98 | 165.42 | 167.92 | 166.78 | 4,555 |
| 2024-11-06 | 161.50 | 166.18 | 161.38 | 164.98 | 163.86 | 26,706 |
| 2024-11-05 | 157.08 | 157.48 | 156.62 | 156.92 | 155.86 | 3,864 |
| 2024-11-04 | 158.58 | 158.88 | 155.64 | 156.34 | 155.28 | 6,092 |
| 2024-11-01 | 158.90 | 159.80 | 156.90 | 159.80 | 158.72 | 9,589 |
| 2024-10-31 | 160.06 | 163.70 | 159.80 | 160.12 | 159.04 | 7,225 |
| 2024-10-30 | 167.50 | 169.70 | 165.74 | 166.56 | 165.43 | 30,456 |
| 2024-10-29 | 156.58 | 158.40 | 156.24 | 157.70 | 156.63 | 10,360 |
| 2024-10-28 | 155.82 | 157.90 | 154.16 | 155.24 | 154.19 | 6,573 |
| 2024-10-25 | 152.52 | 154.46 | 152.10 | 154.16 | 153.12 | 3,399 |
| 2024-10-24 | 153.42 | 153.42 | 150.78 | 152.12 | 151.09 | 11,858 |
| 2024-10-23 | 154.16 | 155.36 | 152.20 | 152.20 | 151.17 | 4,810 |
| 2024-10-22 | 153.08 | 155.00 | 152.12 | 153.74 | 152.70 | 3,999 |
| 2024-10-21 | 152.16 | 153.16 | 151.62 | 152.10 | 151.07 | 4,166 |
| 2024-10-18 | 152.34 | 152.88 | 152.00 | 152.20 | 151.17 | 5,962 |
| 2024-10-17 | 154.08 | 154.96 | 152.40 | 153.28 | 152.24 | 5,117 |
| 2024-10-16 | 154.00 | 154.00 | 151.76 | 153.10 | 152.06 | 2,233 |
| 2024-10-15 | 153.16 | 154.96 | 152.60 | 153.50 | 152.46 | 4,420 |
| 2024-10-14 | 150.50 | 153.18 | 150.30 | 151.80 | 150.77 | 6,159 |
| 2024-10-11 | 149.20 | 150.70 | 148.94 | 150.20 | 149.18 | 5,083 |
| 2024-10-10 | 148.80 | 149.92 | 147.84 | 149.88 | 148.86 | 6,546 |
| 2024-10-09 | 149.78 | 151.66 | 147.60 | 148.66 | 147.65 | 16,212 |
| 2024-10-08 | 149.78 | 151.38 | 149.46 | 151.00 | 149.98 | 4,793 |
| 2024-10-07 | 153.62 | 154.58 | 152.54 | 152.72 | 151.69 | 5,604 |
| 2024-10-04 | 151.88 | 154.60 | 151.44 | 152.48 | 151.45 | 5,809 |
| 2024-10-03 | 151.14 | 151.54 | 149.94 | 151.54 | 150.51 | 5,076 |
| 2024-10-02 | 151.40 | 152.66 | 150.66 | 151.14 | 150.12 | 12,503 |
| 2024-10-01 | 150.50 | 153.68 | 149.98 | 150.86 | 149.84 | 10,296 |
| 2024-09-30 | 147.60 | 148.92 | 147.00 | 148.50 | 147.49 | 7,519 |
| 2024-09-27 | 146.90 | 149.30 | 146.46 | 148.26 | 147.26 | 6,293 |
| 2024-09-26 | 147.78 | 148.40 | 146.64 | 146.96 | 145.96 | 8,358 |
| 2024-09-25 | 145.98 | 147.00 | 145.28 | 147.00 | 146.00 | 3,747 |
| 2024-09-24 | 147.20 | 147.38 | 145.50 | 146.82 | 145.83 | 4,287 |
| 2024-09-23 | 148.40 | 149.22 | 147.80 | 148.50 | 147.49 | 5,370 |
| 2024-09-20 | 146.42 | 148.00 | 145.98 | 146.94 | 145.94 | 3,266 |
| 2024-09-19 | 146.00 | 148.34 | 146.00 | 147.22 | 146.22 | 5,968 |
| 2024-09-18 | 144.46 | 145.58 | 143.86 | 144.00 | 143.02 | 6,885 |
| 2024-09-17 | 143.06 | 144.86 | 143.06 | 144.00 | 143.02 | 4,571 |
| 2024-09-16 | 142.50 | 143.14 | 141.60 | 143.02 | 142.05 | 7,203 |
| 2024-09-13 | 141.70 | 143.44 | 141.00 | 142.48 | 141.52 | 6,424 |
| 2024-09-12 | 139.14 | 140.76 | 138.94 | 140.08 | 139.13 | 17,885 |
| 2024-09-11 | 135.86 | 137.72 | 135.42 | 135.94 | 135.02 | 9,209 |
| 2024-09-10 | 134.88 | 137.84 | 134.58 | 136.88 | 135.95 | 8,270 |
| 2024-09-09 | 138.22 | 139.76 | 135.06 | 135.94 | 135.02 | 6,033 |
| 2024-09-06 | 142.78 | 143.56 | 138.60 | 138.60 | 137.49 | 3,632 |
| 2024-09-05 | 142.58 | 145.00 | 141.30 | 143.26 | 142.11 | 3,831 |
| 2024-09-04 | 143.24 | 144.72 | 142.34 | 143.06 | 141.91 | 11,900 |
| 2024-09-03 | 149.40 | 149.40 | 145.26 | 145.66 | 144.49 | 5,631 |
| 2024-09-02 | 149.50 | 149.72 | 148.58 | 148.66 | 147.47 | 4,663 |
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.