Alphabet Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 18.100 | 18.300 | 18.100 | 18.300 | 18.279 | 26,378 |
| 2025-08-01 | 18.500 | 18.500 | 18.100 | 18.100 | 18.079 | 430,108 |
| 2025-07-31 | 18.900 | 19.000 | 18.800 | 18.800 | 18.778 | 133,719 |
| 2025-07-30 | 18.700 | 18.800 | 18.600 | 18.800 | 18.778 | 271,160 |
| 2025-07-29 | 18.400 | 18.500 | 18.300 | 18.400 | 18.379 | 58,131 |
| 2025-07-25 | 18.400 | 18.400 | 18.300 | 18.400 | 18.379 | 70,176 |
| 2025-07-24 | 18.000 | 18.700 | 18.000 | 18.700 | 18.679 | 222,406 |
| 2025-07-23 | 18.200 | 18.300 | 18.100 | 18.200 | 18.179 | 29,550 |
| 2025-07-22 | 18.200 | 18.300 | 18.100 | 18.200 | 18.179 | 295,169 |
| 2025-07-21 | 17.800 | 17.900 | 17.700 | 17.900 | 17.879 | 13,490 |
| 2025-07-18 | 17.600 | 17.700 | 17.500 | 17.500 | 17.480 | 224,242 |
| 2025-07-17 | 17.500 | 17.600 | 17.400 | 17.400 | 17.380 | 26,850 |
| 2025-07-16 | 17.500 | 17.500 | 17.400 | 17.500 | 17.480 | 88,977 |
| 2025-07-15 | 17.400 | 17.500 | 17.400 | 17.400 | 17.380 | 46,682 |
| 2025-07-14 | 17.200 | 17.200 | 17.100 | 17.100 | 17.080 | 342,298 |
| 2025-07-11 | 16.900 | 17.000 | 16.900 | 17.000 | 16.980 | 56,543 |
| 2025-07-09 | 16.800 | 16.900 | 16.700 | 16.900 | 16.881 | 141,264 |
| 2025-07-08 | 17.000 | 17.100 | 16.900 | 17.000 | 16.980 | 6,831 |
| 2025-07-07 | 17.100 | 17.200 | 17.100 | 17.200 | 17.180 | 8,251 |
| 2025-07-04 | 17.200 | 17.200 | 17.100 | 17.200 | 17.180 | 8,335 |
| 2025-07-03 | 17.100 | 17.100 | 17.000 | 17.000 | 16.980 | 91,692 |
| 2025-07-02 | 16.800 | 16.900 | 16.800 | 16.900 | 16.881 | 26,489 |
| 2025-07-01 | 16.900 | 17.000 | 16.800 | 16.800 | 16.781 | 69,452 |
| 2025-06-30 | 17.200 | 17.400 | 17.100 | 17.400 | 17.380 | 96,251 |
| 2025-06-27 | 16.700 | 16.900 | 16.600 | 16.800 | 16.781 | 24,582 |
| 2025-06-26 | 16.400 | 16.500 | 16.300 | 16.500 | 16.481 | 12,572 |
| 2025-06-25 | 16.100 | 16.200 | 16.100 | 16.200 | 16.181 | 10,656 |
| 2025-06-24 | 16.100 | 16.200 | 16.100 | 16.200 | 16.181 | 28,854 |
| 2025-06-23 | 16.200 | 16.300 | 16.100 | 16.300 | 16.281 | 78,067 |
| 2025-06-20 | 16.900 | 16.900 | 16.700 | 16.800 | 16.781 | 33,735 |
| 2025-06-19 | 16.800 | 16.800 | 16.600 | 16.600 | 16.581 | 28,846 |
| 2025-06-18 | 17.000 | 17.000 | 16.800 | 17.000 | 16.980 | 72,819 |
| 2025-06-17 | 16.900 | 17.000 | 16.800 | 16.800 | 16.781 | 36,075 |
| 2025-06-16 | 16.700 | 16.900 | 16.700 | 16.800 | 16.781 | 4,676 |
| 2025-06-13 | 16.500 | 16.600 | 16.400 | 16.500 | 16.481 | 17,247 |
| 2025-06-12 | 16.900 | 17.000 | 16.900 | 17.000 | 16.980 | 24,384 |
| 2025-06-11 | 17.100 | 17.300 | 17.100 | 17.300 | 17.280 | 98,639 |
| 2025-06-10 | 17.100 | 17.100 | 16.900 | 17.000 | 16.980 | 57,866 |
| 2025-06-09 | 16.800 | 16.800 | 16.600 | 16.800 | 16.781 | 134,024 |
| 2025-06-06 | 16.200 | 16.300 | 16.100 | 16.300 | 16.261 | 7,735 |
| 2025-06-05 | 16.200 | 16.200 | 16.100 | 16.200 | 16.161 | 12,093 |
| 2025-06-04 | 16.000 | 16.100 | 15.900 | 16.100 | 16.062 | 48,086 |
| 2025-05-30 | 16.500 | 16.700 | 16.400 | 16.700 | 16.660 | 15,874 |
| 2025-05-29 | 17.000 | 17.000 | 16.900 | 17.000 | 16.960 | 51,973 |
| 2025-05-28 | 16.700 | 16.800 | 16.600 | 16.600 | 16.560 | 5,429 |
| 2025-05-27 | 16.300 | 16.700 | 16.300 | 16.600 | 16.560 | 48,162 |
| 2025-05-26 | 16.200 | 16.300 | 16.100 | 16.300 | 16.261 | 19,072 |
| 2025-05-23 | 16.500 | 16.700 | 16.500 | 16.600 | 16.560 | 146,024 |
| 2025-05-22 | 16.300 | 16.600 | 16.300 | 16.600 | 16.560 | 112,520 |
| 2025-05-21 | 16.000 | 16.000 | 15.800 | 16.000 | 15.962 | 32,177 |
| 2025-05-20 | 16.300 | 16.400 | 16.200 | 16.300 | 16.261 | 6,794 |
| 2025-05-19 | 16.000 | 16.000 | 15.800 | 15.900 | 15.862 | 37,640 |
← NewerPage 6 of 6 · 352 trading days
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.