Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	34.000	34.000	34.000	34.000	34.000	3,941
2026-10-15	34.000	34.000	33.500	34.000	34.000	167,355
2026-10-14	35.000	35.500	35.000	35.500	35.500	57,044
2026-10-12	35.000	35.000	34.500	35.000	35.000	106,156
2026-10-09	34.250	34.750	34.250	34.750	34.750	26,010
2026-10-08	34.750	34.750	34.500	34.500	34.500	33,710
2026-10-07	34.500	34.500	34.250	34.500	34.500	29,264
2026-10-06	34.250	34.750	34.250	34.750	34.750	56,624
2026-10-05	34.000	34.250	33.750	34.000	34.000	71,832
2026-10-02	33.750	33.750	33.500	33.750	33.750	199,410
2026-10-01	34.250	35.250	34.250	35.000	35.000	353,542
2026-09-30	33.750	34.000	33.500	34.000	34.000	23,921
2026-09-29	34.000	34.000	33.750	33.750	33.750	36,570
2026-09-28	33.500	34.000	33.500	33.750	33.750	52,638
2026-09-25	33.750	34.000	33.500	33.750	33.750	43,495
2026-09-24	33.750	33.750	33.000	33.000	33.000	240,339
2026-09-23	34.500	34.750	34.250	34.750	34.750	54,207
2026-09-22	34.750	35.250	34.750	35.000	35.000	131,811
2026-09-21	34.250	34.750	34.250	34.500	34.500	72,984
2026-09-18	34.250	35.000	33.750	34.750	34.750	250,615
2026-09-17	33.750	34.250	33.750	34.000	34.000	82,778
2026-09-16	33.500	34.000	33.500	33.500	33.500	181,478
2026-09-15	34.000	34.250	33.750	33.750	33.750	159,951
2026-09-14	33.000	33.000	32.500	32.750	32.750	65,316
2026-09-11	32.500	32.500	32.250	32.500	32.500	45,032
2026-09-10	32.250	32.250	32.000	32.250	32.250	44,674
2026-09-09	32.750	33.000	32.750	32.750	32.750	34,139
2026-09-08	32.750	33.000	32.500	32.750	32.750	92,732
2026-09-07	33.250	33.250	32.750	33.250	33.250	13,212
2026-09-04	33.250	33.500	33.000	33.500	33.500	47,921
2026-09-03	32.750	33.250	32.750	33.250	33.236	38,349
2026-09-02	32.750	33.250	32.750	33.000	32.986	27,540
2026-09-01	33.250	33.250	33.000	33.250	33.236	22,887
2026-08-31	33.750	33.750	33.500	33.500	33.486	41,077
2026-08-28	33.000	33.250	33.000	33.250	33.236	25,852
2026-08-27	33.000	33.250	32.750	33.000	32.986	84,158
2026-08-26	33.500	33.750	33.250	33.500	33.486	68,355
2026-08-25	33.750	33.750	33.500	33.750	33.736	48,997
2026-08-24	33.250	33.250	32.750	33.250	33.236	97,328
2026-08-21	33.000	33.000	32.750	33.000	32.986	39,667
2026-08-20	33.250	33.500	33.250	33.250	33.236	101,703
2026-08-19	33.750	33.750	33.250	33.500	33.486	91,573
2026-08-18	33.500	33.500	33.250	33.500	33.486	68,151
2026-08-17	34.000	34.000	33.750	34.000	33.986	98,562
2026-08-14	34.000	34.000	33.750	33.750	33.736	81,077
2026-08-13	33.750	34.000	33.500	34.000	33.986	187,554
2026-08-12	35.000	35.000	35.000	35.000	34.985	0
2026-08-11	34.750	35.000	34.500	35.000	34.985	48,045
2026-08-10	34.500	34.750	34.500	34.750	34.735	138,573
2026-08-07	35.250	35.250	34.750	35.000	34.985	141,054
2026-08-06	35.500	35.750	35.250	35.750	35.735	352,980
2026-08-05	36.750	37.250	36.750	37.250	37.234	213,904
2026-08-04	36.750	37.000	36.250	36.500	36.484	158,273
2026-08-03	35.250	35.500	35.000	35.250	35.235	155,708
2026-07-31	33.250	33.750	33.250	33.750	33.736	195,690
2026-07-30	33.000	33.250	32.750	33.250	33.236	128,933
2026-07-29	32.250	32.250	32.250	32.250	32.236	0
2026-07-28	32.250	32.250	32.250	32.250	32.236	0
2026-07-27	31.750	32.250	31.750	32.250	32.236	89,249
2026-07-24	31.750	32.000	31.500	32.000	31.986	272,088

Page 1 of 3 · 129 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.