Alphabet Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-16	161.50	165.03	160.00	163.50	162.15	129,431
2024-08-15	160.00	161.63	159.65	160.25	158.93	261,393
2024-08-14	165.34	165.34	150.23	158.50	157.19	311,707
2024-08-13	152.96	164.71	150.64	163.95	162.60	73,659
2024-08-12	165.00	165.00	162.11	162.40	161.06	76,605
2024-08-09	162.67	163.03	159.00	159.85	158.53	96,900
2024-08-08	160.50	163.69	158.70	162.80	161.45	993,161
2024-08-07	159.50	165.40	158.52	161.25	159.92	106,401
2024-08-06	160.42	164.88	156.44	158.65	157.34	160,445
2024-08-05	162.55	164.33	145.00	163.25	161.90	192,123
2024-08-02	168.68	168.68	164.70	166.40	165.03	134,344
2024-08-01	172.41	174.04	169.22	171.30	169.88	130,148
2024-07-31	169.80	176.18	169.80	171.65	170.23	245,824
2024-07-30	168.53	171.22	168.49	169.60	168.20	85,199
2024-07-29	173.00	173.00	168.00	168.65	167.26	2,270,833
2024-07-26	167.00	168.24	164.08	166.20	164.83	183,819
2024-07-25	172.86	173.36	167.68	172.05	170.63	208,977
2024-07-24	185.10	185.10	171.86	173.90	172.46	218,287
2024-07-23	182.22	183.58	181.73	183.05	181.54	87,692
2024-07-22	178.64	182.58	177.66	180.75	179.26	222,086
2024-07-19	178.46	180.29	176.89	178.55	177.07	564,633
2024-07-18	182.70	182.70	176.48	177.65	176.18	122,402
2024-07-17	184.21	184.21	179.90	180.60	179.11	90,892
2024-07-16	187.65	188.66	183.38	186.50	184.96	65,977
2024-07-15	186.50	188.24	184.48	187.40	185.85	60,972
2024-07-12	185.83	187.80	184.87	187.80	186.25	55,113
2024-07-11	189.81	190.84	185.10	188.15	186.60	107,783
2024-07-10	189.50	191.43	189.07	190.05	188.48	111,375
2024-07-09	189.30	194.40	188.85	189.90	188.33	115,290
2024-07-08	190.48	191.14	187.79	189.55	187.98	83,663
2024-07-05	185.70	190.67	185.70	190.05	188.48	117,352
2024-07-04	186.10	186.10	186.10	186.10	184.56	213
2024-07-03	185.32	186.06	184.01	185.60	184.07	119,791
2024-07-02	182.50	185.17	181.62	183.55	182.03	222,008
2024-07-01	182.51	183.86	181.31	182.20	180.69	463,813
2024-06-28	186.75	186.75	182.82	183.95	182.43	125,221
2024-06-27	183.44	186.04	183.00	185.35	183.82	82,400
2024-06-26	184.29	184.48	182.49	183.80	182.28	68,037
2024-06-25	179.60	183.07	179.43	182.20	180.69	113,325
2024-06-24	179.71	180.85	178.83	179.50	178.02	2,341,244
2024-06-21	176.58	180.83	176.32	179.30	177.82	138,522
2024-06-20	175.32	177.25	174.50	175.95	174.50	63,301
2024-06-19	176.50	176.50	176.50	176.50	175.04	573
2024-06-18	177.24	177.45	174.25	175.85	174.40	93,725
2024-06-17	176.56	178.37	174.84	175.50	174.05	56,167
2024-06-14	175.60	177.00	174.00	176.80	175.34	279,074
2024-06-13	177.78	177.78	174.89	176.15	174.69	112,753
2024-06-12	177.27	180.39	176.11	177.45	175.98	437,206
2024-06-11	175.00	176.83	173.81	174.45	173.01	451,722
2024-06-10	174.23	175.15	172.77	173.35	171.92	80,030
2024-06-07	177.40	177.87	170.25	170.25	168.64	38,847
2024-06-06	175.40	177.14	170.25	170.25	168.64	48,630
2024-06-05	174.00	176.62	170.25	170.25	168.64	43,112
2024-06-04	173.35	173.67	170.25	170.25	168.64	235,307
2024-06-03	172.97	174.50	170.25	170.25	168.64	84,617
2024-05-31	171.54	173.04	169.43	170.25	168.64	57,180
2024-05-30	175.00	175.57	172.62	173.00	171.37	82,293
2024-05-29	175.65	176.82	174.73	176.35	174.69	49,507
2024-05-28	175.70	177.21	173.50	175.70	174.04	53,503
2024-05-24	173.85	175.72	173.70	175.40	173.75	42,968

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-04	0.2200 USD
2026-06-05	0.2200 USD
2026-03-06	0.2100 USD
2025-12-05	0.2100 USD
2025-09-05	0.2100 USD
2025-06-06	0.2100 USD
2025-03-07	0.2000 USD
2024-12-09	0.2000 USD
2024-09-09	0.2000 USD
2024-06-10	0.2000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.