Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	3.100	3.120	3.080	3.120	3.110	1,830,408
2025-08-01	3.180	3.180	3.080	3.080	3.070	5,921,393
2025-07-31	3.240	3.240	3.200	3.220	3.210	3,777,836
2025-07-30	3.180	3.200	3.180	3.200	3.190	5,922,111
2025-07-29	3.140	3.160	3.120	3.160	3.150	3,257,750
2025-07-25	3.140	3.140	3.120	3.140	3.130	1,340,010
2025-07-24	3.100	3.200	3.060	3.200	3.190	7,789,584
2025-07-23	3.080	3.120	3.080	3.120	3.110	1,473,275
2025-07-22	3.080	3.100	3.060	3.100	3.090	5,307,640
2025-07-21	3.020	3.040	3.000	3.020	3.010	1,350,548
2025-07-18	3.000	3.020	2.980	3.000	2.990	1,150,472
2025-07-17	3.000	3.020	2.980	3.000	2.990	1,288,580
2025-07-16	3.000	3.000	2.960	3.000	2.990	880,639
2025-07-15	2.980	2.980	2.960	2.960	2.951	832,543
2025-07-14	2.920	2.960	2.920	2.920	2.911	804,501
2025-07-11	2.920	2.920	2.880	2.900	2.891	1,226,113
2025-07-09	2.880	2.880	2.840	2.880	2.871	1,115,756
2025-07-08	2.880	2.920	2.860	2.900	2.891	806,811
2025-07-07	2.940	2.940	2.920	2.920	2.911	784,672
2025-07-04	2.940	2.960	2.920	2.940	2.931	1,582,116
2025-07-03	2.900	2.940	2.880	2.900	2.891	2,022,379
2025-07-02	2.880	2.900	2.860	2.880	2.871	946,508
2025-07-01	2.860	2.900	2.860	2.880	2.871	3,646,594
2025-06-30	2.900	2.960	2.900	2.960	2.951	6,259,822
2025-06-27	2.840	2.880	2.820	2.880	2.871	1,299,163
2025-06-26	2.800	2.840	2.780	2.820	2.811	3,052,873
2025-06-25	2.780	2.780	2.740	2.780	2.771	970,838
2025-06-24	2.720	2.780	2.720	2.760	2.751	3,357,849
2025-06-23	2.740	2.800	2.740	2.800	2.791	1,405,181
2025-06-20	2.860	2.860	2.840	2.860	2.851	556,721
2025-06-19	2.880	2.880	2.820	2.840	2.831	908,338
2025-06-18	2.900	2.900	2.880	2.900	2.891	736,672
2025-06-17	2.880	2.900	2.860	2.900	2.891	2,033,193
2025-06-16	2.840	2.880	2.840	2.860	2.851	1,588,976
2025-06-13	2.880	2.880	2.800	2.820	2.811	1,589,477
2025-06-12	2.920	2.920	2.860	2.900	2.891	2,601,467
2025-06-11	2.960	2.960	2.920	2.960	2.951	1,866,693
2025-06-10	2.920	2.940	2.900	2.920	2.911	3,225,753
2025-06-09	2.860	2.900	2.860	2.860	2.851	3,346,004
2025-06-06	2.780	2.800	2.760	2.780	2.768	516,323
2025-06-05	2.740	2.780	2.740	2.760	2.749	1,272,876
2025-06-04	2.760	2.780	2.740	2.780	2.768	2,077,442
2025-05-30	2.800	2.840	2.800	2.820	2.808	1,980,941
2025-05-29	2.900	2.920	2.880	2.900	2.888	4,581,553
2025-05-28	2.860	2.860	2.820	2.840	2.828	2,064,199
2025-05-27	2.820	2.840	2.800	2.840	2.828	14,341,741
2025-05-26	2.760	2.840	2.760	2.840	2.828	1,395,015
2025-05-23	2.840	2.860	2.820	2.840	2.828	3,005,007
2025-05-22	2.780	2.840	2.760	2.840	2.828	4,251,427
2025-05-21	2.720	2.740	2.700	2.740	2.729	1,556,762
2025-05-20	2.760	2.800	2.760	2.800	2.788	626,770
2025-05-19	2.760	2.760	2.700	2.720	2.709	939,221
2025-05-16	2.760	2.800	2.740	2.800	2.788	1,489,987
2025-05-15	2.800	2.800	2.740	2.760	2.749	5,012,108
2025-05-14	2.700	2.700	2.680	2.700	2.689	2,209,885
2025-05-13	2.660	2.680	2.640	2.660	2.649	2,328,778
2025-05-09	2.580	2.600	2.560	2.580	2.569	655,760
2025-05-08	2.520	2.600	2.520	2.580	2.569	3,810,862
2025-05-07	2.720	2.780	2.720	2.720	2.709	315,264
2025-05-06	2.720	2.740	2.680	2.720	2.709	3,401,611

← NewerPage 6 of 6 · 360 trading days

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.