Alphabet Inc Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 250.20 | 250.90 | 247.95 | 248.75 | 248.11 | 30,664 |
| 2025-11-10 | 245.00 | 250.30 | 244.75 | 247.90 | 247.26 | 42,467 |
| 2025-11-07 | 247.45 | 247.70 | 238.05 | 239.30 | 238.68 | 81,279 |
| 2025-11-06 | 247.45 | 251.20 | 243.95 | 245.45 | 244.81 | 46,515 |
| 2025-11-05 | 240.60 | 248.10 | 240.40 | 247.50 | 246.86 | 37,078 |
| 2025-11-04 | 242.55 | 244.70 | 240.25 | 242.55 | 241.92 | 41,000 |
| 2025-11-03 | 244.15 | 246.45 | 243.30 | 245.20 | 244.56 | 40,443 |
| 2025-10-31 | 246.50 | 247.55 | 240.20 | 242.85 | 242.22 | 41,258 |
| 2025-10-30 | 253.00 | 258.30 | 242.25 | 245.80 | 245.16 | 122,334 |
| 2025-10-29 | 232.05 | 233.55 | 229.45 | 233.30 | 232.70 | 32,137 |
| 2025-10-28 | 231.60 | 232.75 | 228.60 | 229.25 | 228.66 | 49,625 |
| 2025-10-27 | 227.10 | 229.65 | 226.80 | 229.50 | 228.90 | 39,845 |
| 2025-10-24 | 220.00 | 225.00 | 218.95 | 223.70 | 223.12 | 33,677 |
| 2025-10-23 | 218.35 | 219.80 | 217.05 | 218.85 | 218.28 | 18,361 |
← NewerPage 5 of 5 · 254 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 0.1894 EUR |
| 2026-06-08 | 0.1906 EUR |
| 2026-03-09 | 0.1811 EUR |
| 2025-12-08 | 0.1807 EUR |
| 2025-09-08 | 0.1788 EUR |
| 2025-06-09 | 0.1841 EUR |
| 2025-03-10 | 0.1845 EUR |
| 2024-12-09 | 0.1888 EUR |
| 2024-09-09 | 0.1811 EUR |
| 2024-06-10 | 0.1863 EUR |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.