Alphabet Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	143.82	143.82	137.64	142.00	140.66	166,436
2024-02-23	143.18	144.65	142.00	142.00	140.66	1,472,102
2024-02-22	144.64	145.44	142.85	143.50	142.15	100,707
2024-02-21	141.23	142.63	140.69	142.25	140.91	46,815
2024-02-20	140.20	142.07	139.55	141.75	140.41	88,887
2024-02-19	142.00	142.00	142.00	142.00	140.66	2,661
2024-02-16	139.50	143.50	139.50	141.50	140.17	239,540
2024-02-15	145.50	145.94	140.45	141.50	140.17	468,888
2024-02-14	145.22	146.51	144.10	145.00	143.63	1,107,483
2024-02-13	147.36	147.36	144.00	146.00	144.62	64,181
2024-02-12	148.92	149.33	147.82	148.50	147.10	99,868
2024-02-09	146.08	149.41	146.08	148.50	147.10	75,119
2024-02-08	145.52	146.34	145.11	145.75	144.38	64,824
2024-02-07	144.20	145.39	143.93	144.50	143.14	79,691
2024-02-06	145.00	145.27	143.20	144.50	143.14	1,056,373
2024-02-05	142.28	145.46	142.28	143.25	141.90	1,564,882
2024-02-02	142.52	143.66	136.50	139.50	138.18	801,304
2024-02-01	141.00	143.06	140.10	141.50	140.17	398,224
2024-01-31	146.00	146.00	140.73	142.00	140.66	216,698
2024-01-30	153.50	153.97	151.60	152.50	151.06	225,249
2024-01-29	152.00	152.80	151.47	152.00	150.57	55,781
2024-01-26	150.92	152.52	150.33	152.00	150.57	47,337
2024-01-25	148.99	153.04	148.99	152.75	151.31	108,470
2024-01-24	147.50	149.83	147.04	149.00	147.60	747,100
2024-01-23	147.00	147.15	144.75	144.75	143.39	528,507
2024-01-22	147.46	148.38	146.58	147.25	145.86	69,905
2024-01-19	143.48	146.37	143.48	146.00	144.62	613,465
2024-01-18	142.20	144.20	142.00	144.00	142.64	87,079
2024-01-17	141.49	141.77	138.91	141.00	139.67	59,908
2024-01-16	142.11	144.29	141.66	142.75	141.40	239,179
2024-01-15	143.00	143.00	143.00	143.00	141.65	1,168
2024-01-12	141.40	143.18	141.40	142.75	141.40	339,512
2024-01-11	142.00	145.16	140.66	141.50	140.17	73,344
2024-01-10	141.23	142.84	140.94	141.75	140.41	540,677
2024-01-09	138.80	141.47	138.24	140.25	138.93	73,415
2024-01-08	135.00	138.45	135.00	137.25	135.96	52,731
2024-01-05	136.15	137.15	135.51	135.75	134.47	151,206
2024-01-04	138.89	139.15	136.99	138.75	137.44	377,613
2024-01-03	137.54	139.33	137.00	138.75	137.44	191,883
2024-01-02	138.68	139.44	136.48	137.50	136.20	85,769
2023-12-29	140.00	140.35	138.79	140.25	138.93	44,094
2023-12-28	140.67	141.09	139.75	140.25	138.93	49,975
2023-12-27	141.59	142.04	139.97	140.25	138.93	71,870
2023-12-22	140.27	141.96	140.13	140.50	139.18	82,380
2023-12-21	138.46	140.59	132.00	132.00	130.76	121,430
2023-12-20	136.57	141.69	132.00	132.00	130.76	932,280
2023-12-19	135.66	137.45	132.00	132.00	130.76	66,498
2023-12-18	132.99	137.14	132.00	132.00	130.76	3,669,263
2023-12-15	132.12	133.49	131.18	132.00	130.76	107,558
2023-12-14	133.75	133.89	129.70	130.75	129.52	188,518
2023-12-13	133.14	133.50	131.59	132.25	131.00	158,761
2023-12-12	132.25	133.00	131.27	132.25	131.00	51,583
2023-12-11	133.72	135.00	131.44	135.00	133.73	439,096
2023-12-08	137.00	137.00	134.00	135.00	133.73	185,008
2023-12-07	131.25	138.55	130.89	136.50	135.21	213,867
2023-12-06	131.00	131.84	130.20	130.75	129.52	120,970
2023-12-05	128.81	132.13	128.27	130.50	129.27	63,482
2023-12-04	131.48	131.48	127.95	128.50	127.29	475,391
2023-12-01	131.80	132.02	130.68	131.00	129.77	52,054
2023-11-30	134.91	135.50	131.29	132.00	130.76	71,520

← NewerPage 12 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.