Alphabet Inc Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-26 | 326.41 | 335.80 | 325.22 | 335.31 | 334.66 | 72,527 |
| 2026-01-23 | 331.73 | 333.64 | 327.50 | 329.24 | 328.60 | 49,659 |
| 2026-01-22 | 329.95 | 335.60 | 328.38 | 331.58 | 330.94 | 74,116 |
| 2026-01-21 | 322.91 | 332.42 | 318.22 | 326.25 | 325.62 | 121,198 |
| 2026-01-20 | 329.56 | 329.56 | 316.65 | 323.59 | 322.96 | 130,409 |
| 2026-01-16 | 334.24 | 336.38 | 327.75 | 328.78 | 328.14 | 155,137 |
| 2026-01-15 | 336.00 | 338.33 | 330.73 | 333.31 | 332.67 | 95,214 |
| 2026-01-14 | 336.90 | 338.12 | 330.49 | 335.13 | 334.48 | 68,764 |
| 2026-01-13 | 331.70 | 340.44 | 331.29 | 336.06 | 335.41 | 274,447 |
| 2026-01-12 | 328.74 | 334.00 | 324.51 | 330.06 | 329.42 | 348,308 |
| 2026-01-09 | 324.98 | 330.74 | 324.72 | 329.88 | 329.24 | 82,808 |
| 2026-01-08 | 322.35 | 330.19 | 320.00 | 325.48 | 324.85 | 108,263 |
| 2026-01-07 | 313.95 | 326.14 | 312.71 | 322.84 | 322.22 | 114,215 |
| 2026-01-06 | 317.09 | 320.86 | 311.84 | 314.74 | 314.13 | 72,762 |
| 2026-01-05 | 315.10 | 319.50 | 314.68 | 316.62 | 316.01 | 108,937 |
| 2026-01-02 | 313.32 | 322.40 | 310.33 | 314.37 | 313.76 | 77,479 |
| 2025-12-31 | 313.38 | 314.51 | 311.44 | 314.45 | 313.84 | 22,046 |
| 2025-12-30 | 313.00 | 316.88 | 312.21 | 314.03 | 313.42 | 40,299 |
| 2025-12-29 | 313.72 | 313.91 | 310.00 | 313.06 | 312.45 | 76,222 |
| 2025-12-24 | 314.98 | 315.95 | 311.96 | 313.88 | 313.27 | 33,957 |
| 2025-12-23 | 309.84 | 314.90 | 308.69 | 314.67 | 314.06 | 107,026 |
| 2025-12-22 | 309.44 | 310.70 | 305.35 | 308.41 | 307.81 | 673,108 |
| 2025-12-19 | 302.10 | 306.19 | 301.00 | 304.10 | 303.51 | 251,623 |
| 2025-12-18 | 296.70 | 303.92 | 296.70 | 302.45 | 301.87 | 464,072 |
| 2025-12-17 | 305.55 | 308.96 | 296.54 | 297.86 | 297.28 | 487,543 |
| 2025-12-16 | 307.00 | 310.73 | 302.66 | 304.60 | 304.01 | 121,514 |
| 2025-12-15 | 308.79 | 311.97 | 304.90 | 308.09 | 307.49 | 105,374 |
| 2025-12-12 | 313.70 | 315.09 | 305.57 | 309.38 | 308.78 | 139,785 |
| 2025-12-11 | 316.80 | 321.05 | 308.69 | 312.85 | 312.25 | 135,217 |
| 2025-12-10 | 316.85 | 318.94 | 314.75 | 318.28 | 317.66 | 57,992 |
| 2025-12-09 | 314.37 | 320.00 | 311.53 | 317.21 | 316.60 | 139,967 |
| 2025-12-08 | 321.20 | 322.93 | 311.30 | 312.58 | 311.97 | 113,402 |
| 2025-12-05 | 318.90 | 323.11 | 318.01 | 320.69 | 320.07 | 114,806 |
| 2025-12-04 | 320.89 | 322.36 | 314.79 | 316.93 | 316.11 | 154,489 |
| 2025-12-03 | 317.33 | 321.57 | 314.00 | 320.99 | 320.16 | 88,412 |
| 2025-12-02 | 315.98 | 318.37 | 314.00 | 316.50 | 315.68 | 141,536 |
| 2025-12-01 | 317.16 | 320.25 | 314.10 | 316.45 | 315.62 | 349,509 |
| 2025-11-28 | 324.26 | 330.75 | 316.83 | 320.18 | 319.35 | 376,004 |
| 2025-11-27 | 320.60 | 321.15 | 319.95 | 321.15 | 320.32 | 17,576 |
| 2025-11-26 | 324.52 | 330.82 | 316.80 | 319.22 | 318.39 | 410,543 |
| 2025-11-25 | 326.61 | 333.00 | 317.68 | 322.87 | 322.03 | 474,254 |
| 2025-11-24 | 307.75 | 318.56 | 248.39 | 317.69 | 316.87 | 440,881 |
| 2025-11-21 | 289.64 | 303.70 | 286.63 | 302.44 | 301.66 | 328,755 |
| 2025-11-20 | 300.50 | 306.38 | 290.47 | 291.02 | 290.26 | 328,120 |
| 2025-11-19 | 284.28 | 303.63 | 283.74 | 293.92 | 293.16 | 303,655 |
| 2025-11-18 | 282.88 | 290.01 | 278.38 | 288.51 | 287.76 | 249,156 |
| 2025-11-17 | 293.30 | 296.10 | 276.41 | 284.79 | 284.05 | 279,709 |
| 2025-11-14 | 278.87 | 280.20 | 270.00 | 276.75 | 276.03 | 90,279 |
| 2025-11-13 | 287.35 | 287.89 | 277.28 | 278.18 | 277.45 | 104,638 |
| 2025-11-12 | 291.76 | 294.53 | 283.76 | 286.10 | 285.36 | 143,579 |
| 2025-11-11 | 288.69 | 291.10 | 287.35 | 290.71 | 289.95 | 161,483 |
| 2025-11-10 | 284.30 | 290.04 | 278.83 | 289.98 | 289.23 | 299,371 |
| 2025-11-07 | 285.30 | 286.24 | 275.18 | 277.40 | 276.68 | 145,714 |
| 2025-11-06 | 285.00 | 289.87 | 281.23 | 287.08 | 286.34 | 93,694 |
| 2025-11-05 | 277.25 | 286.20 | 272.93 | 283.82 | 283.08 | 88,758 |
| 2025-11-04 | 282.53 | 282.53 | 275.50 | 278.08 | 277.36 | 107,670 |
| 2025-11-03 | 281.63 | 283.88 | 279.86 | 282.45 | 281.71 | 131,100 |
| 2025-10-31 | 284.00 | 286.06 | 277.04 | 280.01 | 279.28 | 137,593 |
| 2025-10-30 | 292.60 | 299.48 | 280.07 | 283.18 | 282.45 | 514,710 |
| 2025-10-29 | 267.21 | 273.69 | 267.00 | 273.47 | 272.76 | 198,429 |
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.