Alphabet Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	137.33	138.24	135.15	135.50	134.22	51,432
2023-11-28	136.41	136.85	135.44	136.50	135.21	206,855
2023-11-27	136.03	138.42	136.03	136.25	134.97	51,582
2023-11-24	138.49	138.49	135.99	136.25	134.97	3,150,792
2023-11-23	138.25	138.25	138.25	138.25	136.95	502
2023-11-22	136.95	139.35	136.93	138.75	137.44	61,984
2023-11-21	136.50	137.16	135.97	136.25	134.97	64,437
2023-11-20	135.04	136.66	133.62	135.75	134.47	101,690
2023-11-17	136.93	136.93	133.66	134.25	132.98	655,773
2023-11-16	134.31	137.21	134.31	136.00	134.72	86,489
2023-11-15	133.62	135.00	133.58	134.50	133.23	458,849
2023-11-14	132.24	135.67	132.24	134.00	132.74	70,675
2023-11-13	131.99	132.50	131.26	132.50	131.25	49,244
2023-11-10	130.24	132.57	129.42	131.00	129.77	866,572
2023-11-09	131.70	132.55	130.48	132.00	130.76	911,740
2023-11-08	130.74	131.84	130.74	131.50	130.26	43,974
2023-11-07	129.78	131.83	129.78	131.50	130.26	47,726
2023-11-06	129.10	130.05	128.70	129.50	128.28	804,665
2023-11-03	127.49	129.48	127.49	129.00	127.78	2,605,310
2023-11-02	126.98	128.96	126.45	127.25	126.05	376,236
2023-11-01	124.10	126.36	123.75	125.00	123.82	99,161
2023-10-31	124.32	125.36	122.70	123.00	121.84	76,364
2023-10-30	122.67	125.38	122.17	124.25	123.08	615,195
2023-10-27	123.34	123.71	120.23	122.00	120.85	1,689,218
2023-10-26	122.84	124.50	121.29	124.50	123.33	346,040
2023-10-25	130.10	138.81	125.18	127.75	126.55	1,235,334
2023-10-24	138.00	139.35	136.50	139.00	137.69	891,439
2023-10-23	130.00	137.63	130.00	136.50	135.21	89,655
2023-10-20	137.48	137.84	135.09	135.25	133.97	62,530
2023-10-19	137.61	139.75	137.56	139.75	138.43	146,302
2023-10-18	139.30	140.69	138.62	139.75	138.43	144,719
2023-10-17	138.83	139.89	137.20	138.75	137.44	54,026
2023-10-16	139.00	139.62	137.36	138.75	137.44	386,144
2023-10-13	139.38	139.95	136.65	137.25	135.96	80,717
2023-10-12	141.05	141.20	138.28	140.25	138.93	714,246
2023-10-11	138.96	141.11	138.75	140.25	138.93	143,605
2023-10-10	138.13	139.72	137.37	139.25	137.94	129,621
2023-10-09	136.01	138.80	135.66	137.75	136.45	90,286
2023-10-06	134.96	137.92	134.16	136.25	134.97	130,138
2023-10-05	134.50	135.46	133.47	134.25	132.98	45,693
2023-10-04	131.01	135.38	131.01	134.50	133.23	112,541
2023-10-03	134.04	134.23	132.05	132.25	131.00	55,961
2023-10-02	131.84	134.34	130.86	134.25	132.98	407,782
2023-09-29	133.39	134.00	130.59	132.00	130.76	61,387
2023-09-28	130.97	133.26	129.73	131.75	130.51	86,866
2023-09-27	128.99	130.00	128.57	129.50	128.28	131,584
2023-09-26	131.00	131.00	127.25	127.25	126.05	110,536
2023-09-25	126.50	130.84	126.50	130.50	129.27	50,175
2023-09-22	130.96	132.01	129.61	131.75	130.51	66,009
2023-09-21	132.28	135.51	130.07	130.75	129.52	901,423
2023-09-20	137.86	137.91	134.88	135.25	133.97	61,200
2023-09-19	138.21	138.30	136.61	137.25	135.96	1,652,234
2023-09-18	137.40	139.15	136.61	138.25	136.95	675,999
2023-09-15	138.31	138.46	136.51	137.25	135.96	43,795
2023-09-14	140.50	140.50	133.50	137.75	136.45	371,455
2023-09-13	134.86	136.72	134.16	135.75	134.47	117,292
2023-09-12	132.50	136.86	132.00	135.75	134.47	65,384
2023-09-11	136.67	137.44	135.78	136.00	134.72	84,186
2023-09-08	134.79	136.64	134.53	136.00	134.72	52,218
2023-09-07	134.89	135.46	132.95	134.50	133.23	594,285

← NewerPage 13 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.