Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	26.750	27.250	26.750	27.250	27.221	80,996
2025-10-30	28.000	28.500	27.750	28.250	28.220	238,272
2025-10-29	25.750	25.750	25.500	25.750	25.723	34,736
2025-10-28	26.000	26.250	25.750	26.000	25.973	58,617
2025-10-27	25.000	25.500	25.000	25.500	25.473	39,957
2025-10-24	24.500	24.800	24.500	24.700	24.674	53,186
2025-10-22	24.500	24.700	24.400	24.600	24.574	11,050
2025-10-21	24.800	24.800	24.500	24.600	24.574	41,007
2025-10-20	24.400	24.600	24.400	24.500	24.474	78,911
2025-10-17	24.000	24.100	23.700	23.900	23.875	250,853
2025-10-16	23.900	24.300	23.900	24.100	24.075	139,922
2025-10-15	23.600	23.700	23.500	23.600	23.575	28,949
2025-10-14	23.400	23.500	23.100	23.400	23.375	605,626
2025-10-10	23.300	23.400	23.200	23.400	23.375	17,619
2025-10-09	23.500	23.600	23.400	23.500	23.475	19,503
2025-10-08	23.600	23.600	23.400	23.600	23.575	34,294
2025-10-07	23.500	23.500	23.500	23.500	23.475	0
2025-10-06	23.400	23.600	23.400	23.500	23.475	75,007
2025-10-03	23.400	23.600	23.400	23.600	23.575	21,669
2025-10-02	23.500	23.500	23.300	23.400	23.375	63,054
2025-10-01	23.200	23.200	22.800	23.000	22.976	79,501
2025-09-30	23.300	23.400	23.100	23.300	23.276	29,823
2025-09-29	23.500	23.700	23.400	23.700	23.675	85,335
2025-09-26	23.400	23.500	23.300	23.500	23.475	103,573
2025-09-25	23.400	23.500	23.200	23.200	23.176	57,004
2025-09-24	23.700	23.900	23.600	23.800	23.775	54,390
2025-09-23	23.800	23.800	23.600	23.700	23.675	227,907
2025-09-22	23.900	23.900	23.700	23.800	23.775	223,379
2025-09-19	23.800	23.800	23.600	23.700	23.675	74,516
2025-09-18	23.500	23.800	23.500	23.700	23.675	220,818
2025-09-17	23.500	23.700	23.400	23.700	23.675	62,299
2025-09-16	23.700	23.800	23.500	23.800	23.775	120,131
2025-09-15	22.600	22.900	22.500	22.800	22.776	102,499
2025-09-12	22.400	22.400	22.300	22.300	22.277	15,660
2025-09-11	22.500	22.600	22.400	22.500	22.476	11,276
2025-09-10	22.500	22.500	22.400	22.400	22.376	27,802
2025-09-09	21.900	22.000	21.800	21.800	21.777	22,094
2025-09-08	22.200	22.300	22.000	22.200	22.177	38,367
2025-09-05	22.100	22.100	21.900	22.000	21.975	27,694
2025-09-04	22.000	22.100	21.800	21.900	21.875	78,860
2025-09-03	20.100	21.700	20.100	21.400	21.375	587,761
2025-09-02	20.200	20.300	20.100	20.200	20.177	24,047
2025-09-01	20.300	20.300	20.100	20.200	20.177	5,185
2025-08-29	20.200	20.300	20.100	20.100	20.077	90,735
2025-08-28	19.900	19.900	19.800	19.800	19.777	4,240
2025-08-27	19.900	19.900	19.700	19.700	19.677	14,721
2025-08-26	19.900	20.000	19.800	20.000	19.977	63,906
2025-08-25	19.700	19.900	19.600	19.700	19.677	85,621
2025-08-22	19.500	19.500	19.300	19.500	19.478	28,661
2025-08-21	19.100	19.200	19.100	19.200	19.178	5,977
2025-08-20	19.300	19.400	19.200	19.300	19.278	61,346
2025-08-19	19.600	19.600	19.400	19.500	19.478	33,239
2025-08-18	19.600	19.600	19.500	19.600	19.577	8,219
2025-08-15	19.400	19.500	19.400	19.500	19.478	19,095
2025-08-14	19.300	19.300	19.200	19.300	19.278	90,100
2025-08-13	19.400	19.500	19.300	19.400	19.378	29,558
2025-08-08	18.700	18.800	18.700	18.800	18.778	39,778
2025-08-07	18.600	18.700	18.600	18.700	18.679	35,741
2025-08-06	18.600	18.700	18.500	18.600	18.579	146,994
2025-08-05	18.600	18.700	18.500	18.600	18.579	43,165

← NewerPage 5 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.