Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	6.000	6.000	6.000	6.000	5.992	0
2026-04-30	5.700	6.100	5.700	6.000	5.992	6,892,512
2026-04-29	5.700	5.750	5.650	5.650	5.643	2,287,377
2026-04-28	5.700	5.700	5.650	5.650	5.643	2,853,994
2026-04-27	5.550	5.600	5.500	5.600	5.593	3,593,837
2026-04-24	5.450	5.500	5.450	5.450	5.443	1,799,047
2026-04-23	5.500	5.500	5.350	5.400	5.393	6,374,181
2026-04-22	5.350	5.400	5.350	5.400	5.393	1,916,747
2026-04-21	5.400	5.400	5.350	5.400	5.393	1,403,494
2026-04-20	5.400	5.400	5.350	5.350	5.343	2,014,504
2026-04-17	5.300	5.400	5.300	5.350	5.343	4,466,539
2026-04-16	5.350	5.400	5.300	5.350	5.343	6,561,984
2026-04-10	5.100	5.100	5.050	5.100	5.094	1,258,825
2026-04-09	5.000	5.050	4.980	5.000	4.994	2,905,283
2026-04-08	4.900	5.100	4.900	5.050	5.044	9,138,594
2026-04-07	4.840	4.900	4.820	4.880	4.874	3,256,315
2026-04-03	4.780	4.800	4.740	4.740	4.734	717,125
2026-04-02	4.760	4.760	4.720	4.720	4.714	2,570,780
2026-04-01	4.680	4.760	4.680	4.740	4.734	6,770,103
2026-03-31	4.500	4.580	4.500	4.580	4.574	2,406,821
2026-03-30	4.480	4.540	4.460	4.540	4.534	3,169,632
2026-03-27	4.620	4.680	4.580	4.600	4.594	18,034,543
2026-03-26	4.740	4.760	4.700	4.700	4.694	1,613,063
2026-03-25	4.720	4.800	4.720	4.800	4.794	2,757,011
2026-03-24	4.840	4.880	4.840	4.860	4.854	2,285,779
2026-03-23	4.880	4.900	4.820	4.820	4.814	3,714,211
2026-03-20	4.980	5.000	4.960	4.960	4.954	1,082,892
2026-03-19	5.050	5.050	4.980	4.980	4.974	3,088,123
2026-03-18	5.000	5.050	5.000	5.050	5.044	2,202,704
2026-03-17	4.920	4.920	4.880	4.880	4.874	793,787
2026-03-16	4.880	4.940	4.880	4.880	4.874	1,127,016
2026-03-13	4.880	4.900	4.860	4.900	4.894	2,917,125
2026-03-12	4.900	4.900	4.840	4.880	4.874	403,099
2026-03-11	4.860	4.880	4.840	4.840	4.834	1,374,631
2026-03-10	4.840	4.880	4.820	4.860	4.854	2,100,008
2026-03-09	4.680	4.720	4.640	4.700	4.694	4,204,252
2026-03-06	4.760	4.800	4.760	4.800	4.791	1,542,271
2026-03-05	4.780	4.800	4.760	4.760	4.751	30,683,567
2026-03-04	4.800	4.800	4.700	4.740	4.731	12,556,896
2026-03-02	4.740	4.780	4.720	4.760	4.751	8,723,095
2026-02-27	4.800	4.800	4.740	4.760	4.751	5,238,449
2026-02-26	4.860	4.860	4.820	4.840	4.831	1,090,609
2026-02-25	4.820	4.860	4.820	4.820	4.811	807,561
2026-02-24	4.860	4.880	4.840	4.840	4.831	1,577,529
2026-02-23	4.860	4.900	4.820	4.900	4.890	4,990,936
2026-02-20	4.760	4.820	4.760	4.820	4.811	2,790,143
2026-02-19	4.760	4.780	4.740	4.760	4.751	2,258,685
2026-02-18	4.740	4.780	4.700	4.780	4.771	3,868,269
2026-02-17	4.740	4.760	4.700	4.740	4.731	3,612,496
2026-02-16	4.780	4.820	4.760	4.820	4.811	1,964,410
2026-02-13	4.800	4.820	4.780	4.780	4.771	3,864,841
2026-02-12	4.840	4.860	4.820	4.840	4.831	5,001,412
2026-02-11	4.980	4.980	4.960	4.960	4.950	2,838,657
2026-02-10	5.100	5.100	5.000	5.050	5.040	2,058,959
2026-02-09	5.100	5.100	5.000	5.050	5.040	6,015,652
2026-02-06	5.200	5.250	5.150	5.200	5.190	1,890,881
2026-02-05	5.300	5.300	5.150	5.200	5.190	6,359,901
2026-02-04	5.400	5.450	5.400	5.400	5.390	2,245,882
2026-02-03	5.450	5.550	5.450	5.500	5.489	3,774,514
2026-02-02	5.300	5.300	5.200	5.250	5.240	3,277,894

← NewerPage 3 of 6 · 360 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.0037 USD
2026-06-08	0.0036 USD
2026-03-09	0.0033 USD
2025-12-08	0.0027 USD
2025-09-08	0.0027 USD
2025-06-09	0.0028 USD

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