Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	31.000	31.000	30.750	30.750	30.722	21,301
2026-01-29	31.000	31.250	31.000	31.000	30.972	121,806
2026-01-28	30.750	30.750	30.250	30.750	30.722	95,916
2026-01-27	30.750	30.750	30.500	30.750	30.722	18,874
2026-01-26	30.000	30.250	29.750	30.000	29.973	37,226
2026-01-23	30.750	30.750	30.250	30.250	30.223	38,242
2026-01-22	30.250	30.750	30.250	30.500	30.473	26,284
2026-01-21	29.500	29.750	29.250	29.500	29.473	52,490
2026-01-20	30.000	30.000	29.250	29.250	29.224	138,687
2026-01-19	30.250	30.500	30.000	30.000	29.973	39,892
2026-01-16	30.750	31.000	30.750	31.000	30.972	13,297
2026-01-15	31.250	31.250	31.000	31.000	30.972	7,580
2026-01-14	31.500	31.500	31.000	31.250	31.222	54,639
2026-01-13	30.750	31.000	30.500	31.000	30.972	377,038
2026-01-12	30.250	30.250	29.750	29.750	29.723	178,250
2026-01-09	30.250	30.500	30.000	30.500	30.473	90,476
2026-01-08	29.500	30.000	29.500	30.000	29.973	47,993
2026-01-07	29.000	29.000	28.750	29.000	28.974	134,306
2026-01-06	29.250	29.250	29.000	29.250	29.224	28,826
2026-01-05	29.250	29.500	29.000	29.000	28.974	97,008
2025-12-30	29.000	29.250	29.000	29.250	29.224	16,288
2025-12-29	28.500	29.000	28.500	29.000	28.974	12,466
2025-12-26	29.000	29.000	28.500	29.000	28.974	31,452
2025-12-25	28.750	29.000	28.750	29.000	28.974	10,118
2025-12-24	29.000	29.000	28.750	29.000	28.974	26,943
2025-12-23	28.500	28.500	28.250	28.500	28.474	45,896
2025-12-22	28.500	28.750	28.250	28.500	28.474	47,862
2025-12-19	28.000	28.250	28.000	28.250	28.225	43,645
2025-12-18	27.500	27.750	27.250	27.500	27.475	80,917
2025-12-17	28.500	28.750	28.250	28.750	28.724	9,974
2025-12-16	28.500	28.500	28.250	28.500	28.474	31,291
2025-12-15	29.000	29.000	28.500	29.000	28.974	124,135
2025-12-12	29.000	29.500	29.000	29.500	29.473	46,608
2025-12-11	29.750	29.750	29.250	29.750	29.723	53,651
2025-12-09	29.500	29.750	29.250	29.500	29.473	72,418
2025-12-08	30.000	30.250	30.000	30.250	30.223	29,065
2025-12-04	30.250	30.250	29.750	30.250	30.218	22,755
2025-12-03	30.000	30.000	29.750	30.000	29.968	53,197
2025-12-02	30.000	30.000	29.500	29.750	29.719	110,189
2025-12-01	30.000	30.250	29.500	30.000	29.968	108,804
2025-11-28	30.500	30.750	30.500	30.500	30.468	26,624
2025-11-27	30.250	30.500	30.250	30.500	30.468	27,724
2025-11-26	30.750	31.500	30.750	31.250	31.217	69,971
2025-11-25	31.250	31.500	31.000	31.250	31.217	827,194
2025-11-24	29.500	29.750	29.000	29.500	29.469	127,817
2025-11-21	27.500	28.000	27.250	27.750	27.721	166,723
2025-11-20	28.500	29.000	28.250	28.750	28.720	52,311
2025-11-19	27.500	27.500	27.000	27.500	27.471	71,361
2025-11-18	27.250	27.500	26.750	27.250	27.221	817,406
2025-11-17	28.000	28.250	27.500	27.750	27.721	1,517,830
2025-11-14	26.500	26.750	26.000	26.500	26.472	133,197
2025-11-13	27.500	27.500	27.250	27.250	27.221	14,926
2025-11-12	28.000	28.250	28.000	28.250	28.220	227,569
2025-11-11	28.000	28.000	27.500	27.750	27.721	43,626
2025-11-10	27.250	27.250	27.000	27.250	27.221	512,127
2025-11-07	27.250	27.500	27.000	27.250	27.221	45,001
2025-11-06	27.500	27.500	27.000	27.250	27.221	21,937
2025-11-05	26.750	26.750	26.250	26.500	26.472	47,260
2025-11-04	27.000	27.250	26.500	26.500	26.472	18,560
2025-11-03	27.000	27.000	26.750	27.000	26.972	21,432

← NewerPage 4 of 6 · 352 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.