Alphabet Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	354.77	356.79	347.62	348.98	348.76	76,343
2026-07-20	348.08	359.66	347.00	352.87	352.64	77,119
2026-07-17	350.00	357.65	341.40	343.02	342.80	90,335
2026-07-16	373.21	379.50	360.91	363.83	363.60	110,990
2026-07-15	359.17	373.56	356.80	372.20	371.96	62,576
2026-07-14	352.74	359.23	349.50	357.63	357.40	56,349
2026-07-13	354.85	358.17	354.17	355.92	355.69	56,854
2026-07-10	357.50	361.00	352.75	355.50	355.27	57,391
2026-07-09	362.21	363.00	351.13	357.08	356.85	91,036
2026-07-08	367.03	368.84	358.83	359.10	358.87	83,804
2026-07-07	363.97	373.16	362.80	369.45	369.21	107,355
2026-07-06	361.21	365.34	357.46	364.45	364.22	81,642
2026-07-02	359.66	364.21	353.44	358.14	357.91	168,491
2026-07-01	357.31	362.95	354.15	360.10	359.87	71,762
2026-06-30	354.26	358.65	350.41	356.60	356.37	311,781
2026-06-29	341.43	353.74	337.39	352.97	352.74	91,579
2026-06-26	337.52	348.62	336.40	341.35	341.13	300,131
2026-06-25	343.09	343.76	335.81	342.14	341.92	98,942
2026-06-24	348.49	353.49	346.52	348.62	348.40	248,646
2026-06-23	344.45	349.24	337.72	346.56	346.34	77,059
2026-06-22	363.18	364.74	341.72	348.06	347.84	252,061
2026-06-19	368.03	368.03	368.03	368.03	367.79	148
2026-06-18	364.68	368.49	358.68	367.94	367.70	218,091
2026-06-17	373.33	373.58	362.72	366.27	366.04	71,235
2026-06-16	369.58	375.77	365.24	372.59	372.35	98,061
2026-06-15	362.00	373.00	359.68	371.30	371.06	112,727
2026-06-12	362.43	366.56	354.97	361.61	361.38	257,315
2026-06-11	358.00	359.39	345.49	352.05	351.82	168,538
2026-06-10	361.59	368.57	355.78	356.75	356.52	117,259
2026-06-09	364.14	372.04	357.28	364.85	364.62	123,211
2026-06-08	365.19	369.80	360.54	364.31	364.08	114,998
2026-06-05	369.74	372.01	364.59	367.29	367.05	116,482
2026-06-04	360.97	373.16	356.96	372.36	371.90	133,490
2026-06-03	363.61	366.45	355.88	359.32	358.88	136,264
2026-06-02	370.07	373.57	358.47	366.76	366.31	213,556
2026-06-01	379.28	383.45	373.50	376.04	375.58	324,504
2026-05-29	388.89	390.13	380.38	382.60	382.13	314,628
2026-05-28	385.64	391.54	385.17	390.14	389.66	128,300
2026-05-27	387.52	393.85	384.92	392.06	391.58	163,317
2026-05-26	387.66	389.22	382.66	387.08	386.60	238,749
2026-05-22	390.35	391.00	383.96	384.53	384.06	110,566
2026-05-21	390.04	393.78	383.04	389.87	389.39	185,585
2026-05-20	387.24	393.82	382.90	386.66	386.18	187,234
2026-05-19	402.65	403.82	386.13	391.24	390.76	105,825
2026-05-18	392.50	408.61	392.22	399.84	399.35	111,513
2026-05-15	396.40	400.85	392.43	397.04	396.55	77,261
2026-05-14	403.00	406.45	395.81	400.60	400.11	105,553
2026-05-13	389.73	403.00	385.00	402.94	402.44	244,579
2026-05-12	386.61	393.30	382.76	385.10	384.63	468,432
2026-05-11	397.64	399.62	391.70	393.08	392.60	157,638
2026-05-08	399.01	401.33	396.40	399.03	398.54	75,047
2026-05-07	398.61	403.64	392.70	396.51	396.02	159,039
2026-05-06	394.85	399.81	392.25	396.53	396.04	110,269
2026-05-05	383.74	392.82	382.79	386.50	386.02	659,974
2026-05-01	390.31	391.45	293.47	384.57	384.10	127,021
2026-04-30	372.25	385.82	365.87	385.10	384.63	267,726
2026-04-29	351.71	355.76	344.21	349.26	348.83	128,059
2026-04-28	351.05	352.75	345.99	349.69	349.26	106,736
2026-04-27	345.00	353.16	342.79	352.92	352.49	165,195
2026-04-24	339.67	345.05	335.42	343.64	343.22	94,852

← NewerPage 2 of 21 · 1,250 trading daysOlder →

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.