Alphabet Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	336.11	341.98	334.41	339.97	339.56	89,355
2026-04-22	334.72	338.98	334.00	338.39	337.97	136,618
2026-04-21	338.60	339.34	332.53	333.12	332.71	87,613
2026-04-20	338.01	341.39	336.24	338.49	338.07	102,521
2026-04-17	336.10	340.88	332.00	340.31	339.89	110,025
2026-04-16	338.60	339.86	334.78	335.31	334.90	74,940
2026-04-15	332.29	335.93	252.43	335.78	335.37	118,661
2026-04-14	321.42	333.28	260.51	332.23	331.82	222,793
2026-04-13	309.42	320.10	309.42	319.15	318.75	92,666
2026-04-10	318.94	321.84	316.37	316.72	316.33	72,859
2026-04-09	316.35	319.53	311.11	318.25	317.86	167,634
2026-04-08	315.64	322.09	313.98	319.15	318.76	398,471
2026-04-07	298.87	304.88	295.00	303.44	303.07	107,497
2026-04-02	290.96	300.92	288.12	295.52	295.16	162,385
2026-04-01	289.82	300.53	287.56	298.09	297.72	185,003
2026-03-31	272.20	288.10	270.50	287.18	286.83	476,229
2026-03-30	272.80	277.05	269.61	274.23	273.89	280,905
2026-03-27	282.93	284.17	273.97	275.16	274.82	143,948
2026-03-26	290.30	295.00	278.50	281.25	280.90	133,225
2026-03-25	292.92	296.00	289.27	290.53	290.17	129,541
2026-03-24	300.50	303.00	292.09	292.93	292.57	114,296
2026-03-23	301.49	307.52	292.00	302.48	302.11	306,719
2026-03-20	306.69	307.55	298.68	299.22	298.85	98,515
2026-03-19	307.20	308.75	302.33	307.23	306.85	58,473
2026-03-18	310.96	313.08	307.72	308.55	308.17	608,513
2026-03-17	303.10	310.42	302.89	310.42	310.04	68,984
2026-03-16	301.75	306.47	300.00	305.62	305.25	452,264
2026-03-13	304.17	308.00	300.46	302.02	301.65	104,415
2026-03-12	305.42	308.93	301.02	304.57	304.19	194,245
2026-03-11	307.56	311.38	305.03	307.72	307.34	74,239
2026-03-10	304.00	309.50	304.00	307.54	307.16	201,482
2026-03-09	292.58	302.91	289.27	302.39	302.02	81,545
2026-03-06	301.40	301.99	293.67	299.70	299.33	196,546
2026-03-05	301.99	305.42	298.00	298.89	298.31	175,994
2026-03-04	298.61	305.43	298.40	303.12	302.53	108,535
2026-03-03	302.53	306.52	296.00	301.69	301.11	100,515
2026-03-02	303.92	308.49	301.38	306.66	306.07	166,474
2026-02-27	307.62	309.87	303.71	308.57	307.97	130,130
2026-02-26	311.28	314.46	302.38	307.63	307.04	204,192
2026-02-25	311.05	315.00	309.46	310.78	310.18	161,362
2026-02-24	312.45	313.99	305.97	310.29	309.69	81,438
2026-02-23	314.85	319.43	310.92	312.94	312.33	297,073
2026-02-20	304.99	316.47	303.85	314.62	314.01	147,091
2026-02-19	303.47	305.45	300.05	304.24	303.65	189,464
2026-02-18	300.53	305.34	300.00	303.68	303.09	80,785
2026-02-17	305.72	307.00	296.28	302.67	302.08	159,655
2026-02-13	307.54	310.46	303.79	307.60	307.01	117,263
2026-02-12	312.04	316.23	309.44	310.09	309.49	153,891
2026-02-11	319.00	321.16	310.39	311.17	310.57	164,951
2026-02-10	324.23	324.98	314.62	318.96	318.34	116,021
2026-02-09	325.18	327.62	317.30	324.82	324.19	145,794
2026-02-06	326.72	331.00	319.96	324.64	324.01	205,357
2026-02-05	328.76	334.00	306.45	329.13	328.49	410,239
2026-02-04	342.20	344.55	328.55	330.67	330.03	184,708
2026-02-03	349.20	349.70	337.50	339.39	338.73	149,747
2026-02-02	330.61	344.80	329.55	343.83	343.17	128,725
2026-01-30	336.01	339.95	330.38	338.35	337.70	107,824
2026-01-29	343.13	343.45	326.53	336.74	336.09	125,379
2026-01-28	335.66	337.57	331.92	334.03	333.38	80,175
2026-01-27	335.36	338.17	333.00	335.45	334.80	63,083

← NewerPage 3 of 21 · 1,255 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.