Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	35.750	35.750	35.750	35.750	35.727	0
2026-04-30	34.000	36.250	34.000	35.750	35.727	939,806
2026-04-29	33.750	34.000	33.500	33.500	33.479	106,722
2026-04-28	33.500	33.750	33.500	33.750	33.729	16,429
2026-04-27	32.750	33.000	32.500	32.750	32.729	534,211
2026-04-24	32.250	32.500	32.250	32.500	32.480	2,829
2026-04-23	32.000	32.250	31.750	32.250	32.230	121,856
2026-04-22	32.000	32.000	31.500	31.750	31.730	55,126
2026-04-21	32.000	32.250	31.750	32.000	31.980	34,646
2026-04-20	32.000	32.250	31.750	32.000	31.980	211,086
2026-04-17	31.750	32.000	31.500	32.000	31.980	35,606
2026-04-16	31.500	32.000	31.500	31.750	31.730	145,662
2026-04-10	30.000	30.250	29.750	30.000	29.981	190,294
2026-04-09	30.000	30.000	29.500	29.500	29.481	58,340
2026-04-08	29.750	30.000	29.750	30.000	29.981	146,018
2026-04-07	28.500	29.250	28.500	29.000	28.982	158,508
2026-04-03	28.750	28.750	28.000	28.000	27.982	15,738
2026-04-02	28.000	28.250	27.750	28.000	27.982	16,990
2026-04-01	27.750	28.000	27.750	28.000	27.982	469,562
2026-03-31	26.500	27.000	26.500	26.750	26.733	23,861
2026-03-30	26.500	26.750	26.250	26.500	26.483	287,288
2026-03-27	27.500	27.500	27.000	27.250	27.233	67,538
2026-03-26	28.000	28.250	27.750	28.000	27.982	44,527
2026-03-25	28.000	28.500	28.000	28.500	28.482	57,100
2026-03-24	29.000	29.250	28.750	29.000	28.982	7,117
2026-03-23	28.750	29.000	28.500	28.500	28.482	358,786
2026-03-20	29.500	29.500	29.250	29.250	29.232	13,336
2026-03-19	29.500	29.750	29.250	29.500	29.481	78,535
2026-03-18	29.500	29.750	29.500	29.750	29.731	63,808
2026-03-17	29.000	29.250	28.750	29.000	28.982	29,728
2026-03-16	29.000	29.000	28.750	28.750	28.732	9,814
2026-03-13	28.500	29.000	28.500	28.750	28.732	16,433
2026-03-12	28.750	28.750	28.500	28.750	28.732	9,817
2026-03-11	28.500	28.750	28.500	28.500	28.482	5,077
2026-03-10	28.500	28.750	28.250	28.500	28.482	47,297
2026-03-09	27.500	27.750	27.250	27.750	27.733	64,531
2026-03-06	28.000	28.500	28.000	28.250	28.225	24,565
2026-03-05	28.250	28.250	28.000	28.000	27.975	35,351
2026-03-04	28.250	28.250	27.750	28.250	28.225	99,607
2026-03-02	28.000	28.250	27.750	28.250	28.225	85,000
2026-02-27	28.500	28.500	28.000	28.250	28.225	54,295
2026-02-26	28.500	28.750	28.250	28.500	28.474	26,470
2026-02-25	28.750	28.750	28.250	28.750	28.724	35,139
2026-02-24	28.750	28.750	28.500	28.750	28.724	15,934
2026-02-23	28.750	29.000	28.500	29.000	28.974	78,838
2026-02-20	28.000	28.250	27.750	28.250	28.225	30,733
2026-02-19	28.000	28.000	27.750	28.000	27.975	753,661
2026-02-18	27.750	28.000	27.750	28.000	27.975	73,777
2026-02-17	28.000	28.000	27.500	28.000	27.975	63,627
2026-02-16	28.250	28.500	28.000	28.500	28.474	114,811
2026-02-13	28.500	28.500	28.000	28.250	28.225	89,216
2026-02-12	28.500	28.750	28.250	28.500	28.474	85,124
2026-02-11	29.250	29.250	29.000	29.000	28.974	111,234
2026-02-10	29.750	29.750	29.500	29.500	29.473	39,003
2026-02-09	30.000	30.000	29.500	30.000	29.973	71,610
2026-02-06	30.250	30.750	30.250	30.750	30.722	47,654
2026-02-05	30.750	31.000	30.500	30.500	30.473	512,043
2026-02-04	31.750	32.000	31.500	31.750	31.721	15,665
2026-02-03	32.000	32.500	32.000	32.250	32.221	182,980
2026-02-02	31.250	31.250	30.750	31.250	31.222	38,661

← NewerPage 3 of 5 · 249 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.