Alphabet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 306.60 | 308.00 | 302.10 | 303.00 | 303.00 | 3,015 |
| 2026-10-15 | 301.35 | 310.25 | 300.95 | 308.45 | 308.45 | 8,855 |
| 2026-10-14 | 314.65 | 319.00 | 313.95 | 314.25 | 314.25 | 2,167 |
| 2026-10-13 | 312.15 | 316.70 | 311.45 | 314.95 | 314.95 | 6,220 |
| 2026-10-12 | 311.95 | 315.30 | 309.60 | 314.20 | 314.20 | 3,392 |
| 2026-10-09 | 309.00 | 312.55 | 308.90 | 310.95 | 310.95 | 2,696 |
| 2026-10-08 | 308.85 | 315.35 | 308.20 | 309.65 | 309.65 | 11,579 |
| 2026-10-07 | 307.20 | 308.45 | 305.20 | 306.85 | 306.85 | 6,272 |
| 2026-10-06 | 307.95 | 308.20 | 304.00 | 306.60 | 306.60 | 6,853 |
| 2026-10-05 | 304.35 | 306.00 | 302.35 | 305.45 | 305.45 | 9,992 |
| 2026-10-02 | 299.10 | 303.55 | 298.60 | 301.25 | 301.25 | 4,235 |
| 2026-10-01 | 309.20 | 310.00 | 299.85 | 300.40 | 300.40 | 11,692 |
| 2026-09-30 | 297.80 | 306.40 | 297.60 | 306.40 | 306.40 | 4,784 |
| 2026-09-29 | 298.45 | 299.50 | 296.10 | 296.60 | 296.60 | 2,697 |
| 2026-09-28 | 297.70 | 298.90 | 296.30 | 296.90 | 296.90 | 2,080 |
| 2026-09-25 | 298.10 | 300.65 | 297.50 | 299.35 | 299.35 | 2,087 |
| 2026-09-24 | 294.65 | 296.10 | 292.00 | 294.65 | 294.65 | 8,129 |
| 2026-09-23 | 305.10 | 306.10 | 296.40 | 296.45 | 296.45 | 5,033 |
| 2026-09-22 | 308.00 | 313.00 | 307.20 | 307.90 | 307.90 | 2,783 |
| 2026-09-21 | 303.10 | 307.35 | 301.00 | 306.85 | 306.85 | 5,061 |
| 2026-09-18 | 305.20 | 309.40 | 301.75 | 301.75 | 301.75 | 4,607 |
| 2026-09-17 | 298.45 | 301.10 | 296.95 | 299.75 | 299.75 | 3,922 |
| 2026-09-16 | 295.85 | 298.40 | 295.05 | 296.95 | 296.95 | 2,254 |
| 2026-09-15 | 297.70 | 298.15 | 294.55 | 294.70 | 294.70 | 2,525 |
| 2026-09-14 | 287.85 | 297.95 | 287.40 | 296.15 | 296.15 | 7,106 |
| 2026-09-11 | 284.65 | 292.45 | 284.65 | 291.90 | 291.90 | 3,504 |
| 2026-09-10 | 282.60 | 283.90 | 281.10 | 281.75 | 281.75 | 3,098 |
| 2026-09-09 | 289.00 | 289.10 | 279.80 | 281.35 | 281.35 | 5,687 |
| 2026-09-08 | 286.90 | 288.30 | 284.70 | 288.25 | 288.25 | 3,609 |
| 2026-09-07 | 289.70 | 290.10 | 287.80 | 287.80 | 287.80 | 3,441 |
| 2026-09-04 | 292.70 | 293.30 | 287.30 | 287.95 | 287.95 | 4,761 |
| 2026-09-03 | 288.80 | 293.05 | 287.35 | 292.05 | 291.86 | 2,795 |
| 2026-09-02 | 288.50 | 289.60 | 285.00 | 288.00 | 287.81 | 2,309 |
| 2026-09-01 | 289.80 | 289.80 | 284.75 | 287.25 | 287.06 | 3,245 |
| 2026-08-31 | 295.60 | 295.60 | 287.50 | 288.20 | 288.01 | 2,299 |
| 2026-08-28 | 290.85 | 297.40 | 289.70 | 297.40 | 297.21 | 2,590 |
| 2026-08-27 | 290.00 | 290.55 | 288.00 | 290.05 | 289.86 | 4,559 |
| 2026-08-26 | 294.40 | 295.30 | 290.70 | 290.70 | 290.51 | 4,031 |
| 2026-08-25 | 295.85 | 297.55 | 293.50 | 293.90 | 293.71 | 3,037 |
| 2026-08-24 | 291.70 | 297.80 | 290.80 | 297.55 | 297.36 | 6,898 |
| 2026-08-21 | 289.60 | 293.15 | 289.60 | 292.40 | 292.21 | 4,636 |
| 2026-08-20 | 293.00 | 293.40 | 288.15 | 288.15 | 287.96 | 2,240 |
| 2026-08-19 | 293.70 | 294.15 | 290.50 | 293.40 | 293.21 | 5,663 |
| 2026-08-18 | 293.65 | 294.80 | 292.00 | 294.10 | 293.91 | 2,644 |
| 2026-08-17 | 299.65 | 299.65 | 293.40 | 294.80 | 294.61 | 3,866 |
| 2026-08-14 | 297.65 | 300.60 | 295.95 | 295.95 | 295.76 | 7,407 |
| 2026-08-13 | 297.55 | 299.60 | 297.15 | 297.35 | 297.16 | 5,107 |
| 2026-08-12 | 298.90 | 299.60 | 295.10 | 295.45 | 295.26 | 4,924 |
| 2026-08-11 | 308.20 | 308.60 | 301.90 | 302.65 | 302.45 | 3,770 |
| 2026-08-10 | 307.40 | 308.70 | 304.45 | 305.65 | 305.45 | 5,175 |
| 2026-08-07 | 310.70 | 310.75 | 305.95 | 307.85 | 307.65 | 8,597 |
| 2026-08-06 | 314.40 | 315.55 | 309.75 | 311.55 | 311.35 | 5,817 |
| 2026-08-05 | 327.65 | 330.00 | 325.50 | 325.90 | 325.69 | 4,645 |
| 2026-08-04 | 322.90 | 325.60 | 317.25 | 324.20 | 323.99 | 8,494 |
| 2026-08-03 | 313.45 | 324.50 | 310.65 | 324.50 | 324.29 | 8,486 |
| 2026-07-31 | 294.80 | 306.85 | 293.50 | 303.30 | 303.10 | 8,691 |
| 2026-07-30 | 292.50 | 294.30 | 287.35 | 288.00 | 287.81 | 7,760 |
| 2026-07-29 | 292.90 | 295.00 | 290.65 | 292.80 | 292.61 | 4,381 |
| 2026-07-28 | 286.20 | 291.60 | 285.70 | 291.60 | 291.41 | 11,592 |
| 2026-07-27 | 283.65 | 290.00 | 283.30 | 288.00 | 287.81 | 6,147 |
Page 1 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.