Alphabet Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	342.83	352.00	340.67	349.26	349.26	100,658
2026-10-14	356.49	359.40	347.39	347.94	347.94	151,771
2026-10-13	350.09	358.53	349.15	354.60	354.60	126,903
2026-10-12	352.88	356.52	349.52	351.88	351.88	81,612
2026-10-09	348.61	354.64	347.60	351.55	351.55	90,747
2026-10-08	350.65	356.65	346.51	346.99	346.99	117,634
2026-10-07	347.31	348.50	343.04	348.20	348.20	134,291
2026-10-06	346.00	349.06	344.68	348.21	348.21	81,189
2026-10-05	343.50	347.40	340.00	346.93	346.93	88,721
2026-10-02	340.00	345.79	339.00	343.59	343.59	114,023
2026-10-01	353.80	355.48	335.51	339.18	339.18	141,630
2026-09-30	340.00	348.22	340.00	340.00	340.00	5,932
2026-09-29	342.28	343.62	338.05	339.34	339.34	76,677
2026-09-28	343.20	343.92	339.62	342.50	342.50	75,267
2026-09-25	341.83	347.00	340.54	344.26	344.26	86,310
2026-09-24	340.55	343.09	335.10	342.35	342.35	120,827
2026-09-23	352.33	356.81	337.74	339.71	339.71	180,226
2026-09-22	356.20	364.15	350.22	352.97	352.97	149,018
2026-09-21	350.76	357.59	348.25	355.75	355.75	112,870
2026-09-18	347.26	359.40	346.37	350.66	350.66	124,376
2026-09-17	345.50	349.42	343.87	345.38	345.38	128,732
2026-09-16	344.49	348.40	343.82	345.78	345.78	113,303
2026-09-15	346.46	349.39	342.70	344.03	344.03	80,259
2026-09-14	335.60	349.90	334.48	348.43	348.43	252,889
2026-09-11	331.53	342.95	330.95	339.43	339.43	130,726
2026-09-10	331.29	332.40	327.75	332.08	332.08	234,822
2026-09-09	339.70	339.74	327.90	330.35	330.35	159,381
2026-09-08	338.50	339.68	333.21	338.16	338.16	281,081
2026-09-04	342.73	343.97	337.10	337.84	337.84	227,098
2026-09-03	338.66	344.67	317.00	342.83	342.61	61,759
2026-09-02	337.10	339.71	332.84	337.86	337.64	105,302
2026-09-01	339.89	339.92	333.05	334.56	334.35	77,723
2026-08-28	341.25	349.14	340.06	346.83	346.61	137,893
2026-08-27	342.80	343.29	338.50	340.53	340.31	468,675
2026-08-26	346.74	347.91	340.18	341.41	341.19	64,567
2026-08-25	331.36	331.36	264.11	264.11	263.94	7,393
2026-08-24	345.82	351.58	342.01	348.94	348.72	62,402
2026-08-21	341.16	346.20	340.39	344.90	344.68	57,710
2026-08-20	345.05	345.73	338.58	339.53	339.31	152,366
2026-08-19	343.38	346.72	340.68	343.98	343.76	70,137
2026-08-18	343.71	344.14	340.19	343.76	343.54	65,877
2026-08-17	348.00	349.30	341.94	343.87	343.65	87,940
2026-08-14	346.44	350.39	344.50	345.09	344.87	235,536
2026-08-13	343.98	347.96	342.55	346.42	346.20	175,758
2026-08-12	345.33	346.98	340.88	342.27	342.05	101,395
2026-08-11	357.47	358.02	346.48	346.75	346.53	105,470
2026-08-10	354.96	357.88	352.72	354.40	354.17	82,010
2026-08-07	358.23	359.51	353.81	354.30	354.07	82,779
2026-08-06	364.54	366.83	356.88	357.22	356.99	109,769
2026-08-05	379.70	384.25	356.89	363.69	363.46	164,104
2026-08-04	374.27	379.60	366.11	379.46	379.22	102,652
2026-08-03	358.31	376.70	355.00	374.21	373.97	141,241
2026-07-31	341.07	355.03	333.66	354.95	354.72	122,238
2026-07-30	336.39	338.22	330.33	332.69	332.48	117,643
2026-07-29	334.58	340.39	330.66	339.42	339.20	209,239
2026-07-28	326.59	335.89	323.56	334.53	334.32	155,360
2026-07-27	322.56	330.43	319.74	326.41	326.20	149,490
2026-07-24	318.68	324.18	316.78	320.88	320.67	170,241
2026-07-23	330.94	336.47	314.91	320.04	319.83	330,930
2026-07-22	348.83	354.97	346.21	346.67	346.45	220,708

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.2200 USD
2026-06-05	0.2200 USD
2026-03-06	0.2100 USD
2025-12-05	0.2100 USD
2025-09-05	0.2100 USD
2025-06-06	0.2100 USD
2025-03-07	0.2000 USD
2024-12-09	0.2000 USD
2024-09-09	0.2000 USD
2024-06-10	0.2000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.