Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	33.250	33.500	32.750	33.000	32.986	558,163
2026-07-22	34.750	35.000	34.500	34.750	34.735	78,005
2026-07-21	35.250	35.500	35.000	35.250	35.235	27,105
2026-07-20	34.250	34.750	34.250	34.750	34.735	13,263
2026-07-17	35.000	35.250	34.250	34.750	34.735	694,415
2026-07-16	36.750	37.500	36.500	37.250	37.234	232,140
2026-07-15	35.250	35.500	35.250	35.500	35.485	156,084
2026-07-14	35.000	35.000	34.500	34.750	34.735	24,018
2026-07-13	35.000	35.250	34.750	35.250	35.235	15,421
2026-07-10	34.750	35.250	34.750	35.250	35.235	44,435
2026-07-09	35.750	36.250	35.500	35.750	35.735	33,834
2026-07-08	36.000	36.250	35.500	36.000	35.985	20,608
2026-07-07	35.750	36.250	35.500	36.000	35.985	84,504
2026-07-06	35.000	35.500	35.000	35.500	35.485	69,970
2026-07-03	35.000	35.000	34.750	34.750	34.735	13,011
2026-07-02	35.500	35.500	34.750	34.750	34.735	60,933
2026-07-01	34.750	35.000	34.500	34.750	34.735	35,784
2026-06-30	34.750	34.750	34.500	34.750	34.735	32,813
2026-06-29	33.500	33.500	33.250	33.500	33.486	39,047
2026-06-26	33.750	33.750	33.000	33.750	33.736	259,296
2026-06-25	33.750	34.000	33.500	33.500	33.486	80,039
2026-06-24	34.000	34.250	33.750	34.250	34.235	40,215
2026-06-23	33.750	33.750	33.000	33.250	33.236	219,556
2026-06-22	35.250	35.250	35.000	35.000	34.985	29,270
2026-06-19	35.500	35.500	35.000	35.250	35.235	16,037
2026-06-18	35.000	35.250	34.750	35.250	35.235	163,732
2026-06-17	35.500	36.000	35.500	35.750	35.735	28,834
2026-06-16	35.500	35.500	35.250	35.500	35.485	78,146
2026-06-15	35.000	35.500	34.750	35.000	34.985	57,078
2026-06-12	34.750	35.000	34.500	34.750	34.735	202,010
2026-06-11	34.750	35.000	34.500	35.000	34.985	35,219
2026-06-10	34.750	35.250	34.750	35.000	34.985	40,368
2026-06-09	35.250	35.500	35.000	35.500	35.485	54,460
2026-06-08	35.250	35.750	35.000	35.250	35.235	104,142
2026-06-05	35.750	35.750	35.500	35.750	35.727	70,559
2026-06-04	34.750	35.000	34.500	34.750	34.728	241,589
2026-06-03	35.250	35.250	35.250	35.250	35.228	0
2026-06-02	35.750	35.750	35.000	35.250	35.228	765,311
2026-06-01	37.500	37.500	37.500	37.500	37.476	0
2026-05-29	37.250	37.500	37.250	37.500	37.476	124,813
2026-05-28	37.500	37.500	37.000	37.500	37.476	13,674
2026-05-27	37.250	37.500	37.000	37.250	37.227	52,753
2026-05-26	37.250	37.250	36.750	37.250	37.227	434,450
2026-05-25	37.500	37.500	37.000	37.500	37.476	29,027
2026-05-22	37.250	37.750	37.250	37.750	37.726	55,701
2026-05-21	37.250	37.750	37.250	37.750	37.726	2,613,234
2026-05-20	37.500	37.750	37.250	37.750	37.726	71,095
2026-05-19	38.000	38.750	38.000	38.500	38.476	3,074,129
2026-05-18	38.000	38.250	37.750	38.000	37.976	82,795
2026-05-15	38.250	38.250	37.500	38.000	37.976	89,132
2026-05-14	38.250	38.750	38.250	38.500	38.476	28,492
2026-05-13	37.250	37.250	37.000	37.000	36.977	14,988
2026-05-12	37.250	37.250	36.750	37.000	36.977	46,729
2026-05-11	38.000	38.250	37.750	38.000	37.976	128,933
2026-05-08	37.500	38.000	37.500	38.000	37.976	32,509
2026-05-07	37.500	38.250	37.500	38.000	37.976	2,152,912
2026-05-06	37.500	37.750	37.250	37.500	37.476	292,808
2026-05-05	37.000	37.250	37.000	37.000	36.977	84,106
2026-05-04	35.750	35.750	35.750	35.750	35.727	0
2026-05-01	35.750	35.750	35.750	35.750	35.727	0

← NewerPage 2 of 5 · 248 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.0142 USD
2026-06-08	0.0073 USD
2026-03-09	0.0076 USD
2025-12-08	0.0046 USD
2025-09-08	0.0022 USD
2025-06-09	0.0201 USD

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