Alphabet Inc Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 177.90 | 178.25 | 173.74 | 175.90 | 174.24 | 109,094 |
| 2024-05-22 | 177.99 | 177.99 | 175.22 | 175.95 | 174.29 | 197,846 |
| 2024-05-21 | 181.70 | 181.70 | 175.80 | 177.60 | 175.93 | 44,431 |
| 2024-05-20 | 176.08 | 178.80 | 176.06 | 178.80 | 177.11 | 255,983 |
| 2024-05-17 | 180.00 | 180.00 | 173.00 | 176.65 | 174.98 | 80,231 |
| 2024-05-16 | 173.30 | 175.13 | 172.69 | 174.90 | 173.25 | 99,217 |
| 2024-05-15 | 170.59 | 172.55 | 170.34 | 171.30 | 169.69 | 1,217,575 |
| 2024-05-14 | 168.96 | 171.15 | 168.66 | 169.75 | 168.15 | 79,980 |
| 2024-05-13 | 166.00 | 168.73 | 164.00 | 166.05 | 164.48 | 90,186 |
| 2024-05-10 | 169.00 | 169.64 | 166.18 | 168.20 | 166.61 | 112,474 |
| 2024-05-09 | 169.09 | 170.51 | 168.13 | 169.25 | 167.65 | 44,045 |
| 2024-05-08 | 170.57 | 170.63 | 168.82 | 170.00 | 168.40 | 37,879 |
| 2024-05-07 | 168.25 | 171.80 | 167.77 | 171.80 | 170.18 | 82,110 |
| 2024-05-03 | 166.82 | 168.40 | 163.08 | 165.30 | 163.74 | 100,502 |
| 2024-05-02 | 165.13 | 165.99 | 163.90 | 164.70 | 163.15 | 179,759 |
| 2024-05-01 | 163.00 | 165.86 | 162.74 | 165.60 | 164.04 | 92,922 |
| 2024-04-30 | 167.00 | 168.08 | 163.91 | 164.95 | 163.39 | 669,659 |
| 2024-04-29 | 171.19 | 171.98 | 166.40 | 167.30 | 165.72 | 305,242 |
| 2024-04-26 | 179.00 | 179.00 | 156.00 | 168.75 | 167.16 | 2,101,796 |
| 2024-04-25 | 158.74 | 158.74 | 150.96 | 155.60 | 154.13 | 99,430 |
| 2024-04-24 | 158.95 | 159.00 | 157.22 | 157.95 | 156.46 | 100,262 |
| 2024-04-23 | 156.23 | 158.90 | 156.23 | 158.30 | 156.81 | 191,832 |
| 2024-04-22 | 154.27 | 157.37 | 154.08 | 154.70 | 153.24 | 74,808 |
| 2024-04-19 | 151.11 | 156.11 | 151.11 | 154.40 | 152.94 | 530,692 |
| 2024-04-18 | 156.40 | 156.90 | 154.64 | 156.20 | 154.73 | 58,292 |
| 2024-04-17 | 154.71 | 157.01 | 154.26 | 155.80 | 154.33 | 68,727 |
| 2024-04-16 | 154.43 | 155.63 | 153.44 | 154.30 | 152.85 | 878,134 |
| 2024-04-15 | 157.00 | 160.70 | 155.14 | 158.60 | 157.10 | 79,996 |
| 2024-04-12 | 158.61 | 160.26 | 157.17 | 158.40 | 156.91 | 87,282 |
| 2024-04-11 | 157.27 | 159.68 | 156.49 | 157.55 | 156.06 | 74,313 |
| 2024-04-10 | 157.67 | 158.00 | 154.69 | 155.40 | 153.93 | 61,850 |
| 2024-04-09 | 155.10 | 158.50 | 154.84 | 155.40 | 153.93 | 895,417 |
| 2024-04-08 | 152.25 | 155.25 | 152.00 | 154.90 | 153.44 | 76,482 |
| 2024-04-05 | 148.94 | 153.41 | 148.85 | 152.65 | 151.21 | 80,333 |
| 2024-04-04 | 154.70 | 154.76 | 152.24 | 153.70 | 152.25 | 98,142 |
| 2024-04-03 | 154.11 | 154.84 | 152.77 | 154.00 | 152.55 | 78,069 |
| 2024-04-02 | 155.30 | 155.30 | 152.14 | 153.10 | 151.66 | 77,175 |
| 2024-03-28 | 150.66 | 151.42 | 150.15 | 150.50 | 149.08 | 1,713,630 |
| 2024-03-27 | 151.09 | 151.61 | 148.93 | 149.50 | 148.09 | 71,412 |
| 2024-03-26 | 151.00 | 152.26 | 150.00 | 151.50 | 150.07 | 79,853 |
| 2024-03-25 | 150.50 | 150.77 | 147.87 | 149.50 | 148.09 | 212,813 |
| 2024-03-22 | 147.63 | 151.58 | 147.00 | 150.50 | 149.08 | 320,069 |
| 2024-03-21 | 149.10 | 150.30 | 146.90 | 148.00 | 146.60 | 99,892 |
| 2024-03-20 | 146.86 | 148.84 | 146.44 | 147.50 | 146.11 | 1,575,020 |
| 2024-03-19 | 147.00 | 148.79 | 146.00 | 146.00 | 144.62 | 87,337 |
| 2024-03-18 | 141.64 | 152.11 | 141.64 | 148.75 | 147.35 | 573,253 |
| 2024-03-15 | 139.00 | 143.14 | 139.00 | 140.25 | 138.93 | 140,638 |
| 2024-03-14 | 141.00 | 143.59 | 139.79 | 142.00 | 140.66 | 737,978 |
| 2024-03-13 | 138.55 | 141.07 | 138.55 | 140.75 | 139.42 | 73,398 |
| 2024-03-12 | 139.00 | 139.37 | 136.66 | 138.75 | 137.44 | 64,609 |
| 2024-03-11 | 135.49 | 139.08 | 135.30 | 138.75 | 137.44 | 225,600 |
| 2024-03-08 | 134.27 | 138.08 | 134.00 | 137.00 | 135.71 | 190,549 |
| 2024-03-07 | 131.39 | 134.92 | 130.41 | 134.00 | 132.74 | 89,427 |
| 2024-03-06 | 132.89 | 133.58 | 130.86 | 131.50 | 130.26 | 86,818 |
| 2024-03-05 | 135.00 | 135.00 | 130.67 | 131.50 | 130.26 | 104,641 |
| 2024-03-04 | 138.46 | 138.46 | 131.94 | 132.25 | 131.00 | 157,434 |
| 2024-03-01 | 138.98 | 139.00 | 137.25 | 137.75 | 136.45 | 93,405 |
| 2024-02-29 | 136.21 | 138.85 | 135.75 | 136.75 | 135.46 | 466,735 |
| 2024-02-28 | 138.50 | 138.88 | 135.63 | 136.00 | 134.72 | 333,029 |
| 2024-02-27 | 138.18 | 138.70 | 136.25 | 136.25 | 134.97 | 95,723 |
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.