Alphabet Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	136.06	136.52	133.70	135.00	133.73	474,781
2023-09-05	135.41	136.20	134.58	135.50	134.22	59,095
2023-09-04	135.50	135.50	135.50	135.50	134.22	205
2023-09-01	138.44	138.44	134.87	136.00	134.72	67,501
2023-08-31	136.40	137.24	135.80	136.50	135.21	84,841
2023-08-30	134.87	135.94	134.09	135.00	133.73	182,276
2023-08-29	131.49	136.55	131.49	135.50	134.22	166,991
2023-08-25	130.00	130.63	127.28	128.50	127.29	54,571
2023-08-24	134.00	134.19	130.17	131.50	130.26	70,735
2023-08-23	129.41	133.40	129.40	132.50	131.25	147,492
2023-08-22	127.88	130.25	127.88	130.00	128.77	76,284
2023-08-21	127.43	128.49	126.63	127.00	125.80	117,953
2023-08-18	129.00	129.20	126.38	127.00	125.80	154,485
2023-08-17	128.90	131.94	128.90	130.50	129.27	99,326
2023-08-16	128.66	130.25	127.86	129.50	128.28	265,508
2023-08-15	131.59	131.59	129.73	130.50	129.27	542,363
2023-08-14	128.02	131.34	128.02	131.00	129.77	79,605
2023-08-11	129.69	129.69	128.20	128.75	127.54	296,602
2023-08-10	130.05	132.05	129.48	130.50	129.27	436,577
2023-08-09	131.94	132.03	129.00	129.25	128.03	64,583
2023-08-08	130.50	131.32	129.55	130.50	129.27	82,319
2023-08-07	129.19	131.59	128.50	128.50	127.29	78,131
2023-08-04	129.17	131.33	128.85	130.25	129.02	83,178
2023-08-03	127.98	129.39	127.45	128.75	127.54	58,881
2023-08-02	129.40	130.06	127.59	128.75	127.54	286,963
2023-08-01	130.90	132.60	130.79	132.25	131.00	40,607
2023-07-31	132.30	133.52	131.81	133.00	131.75	140,402
2023-07-28	130.74	133.71	129.40	133.25	131.99	3,919,351
2023-07-27	129.35	133.24	129.35	132.25	131.00	156,405
2023-07-26	128.80	130.97	128.41	129.25	128.03	202,788
2023-07-25	121.53	123.12	121.04	121.25	120.11	150,465
2023-07-24	120.02	123.73	120.02	121.75	120.60	228,608
2023-07-21	120.52	120.99	118.82	120.25	119.12	103,437
2023-07-20	123.17	124.07	119.73	120.75	119.61	192,606
2023-07-19	123.80	125.12	121.90	124.00	122.83	60,700
2023-07-18	124.60	124.65	122.96	123.25	122.09	196,739
2023-07-17	125.94	127.10	124.20	125.00	123.82	85,964
2023-07-14	125.22	126.76	124.39	125.50	124.32	78,117
2023-07-13	119.66	124.81	119.66	124.25	123.08	384,585
2023-07-12	117.63	120.33	117.63	119.25	118.13	2,328,855
2023-07-11	116.27	117.71	115.47	117.25	116.14	56,287
2023-07-10	118.28	118.28	116.15	116.75	115.65	95,211
2023-07-07	120.10	121.04	119.72	120.25	119.12	76,465
2023-07-06	121.00	121.00	115.50	118.75	117.63	82,332
2023-07-05	119.19	122.61	119.19	121.75	120.60	83,019
2023-07-04	119.90	119.90	119.50	119.50	118.37	3,290
2023-07-03	119.30	120.09	118.85	119.25	118.13	312,449
2023-06-30	119.02	121.08	118.99	120.25	119.12	53,010
2023-06-29	119.29	120.03	118.33	119.75	118.62	53,006
2023-06-28	117.10	120.36	116.91	119.25	118.13	78,834
2023-06-27	117.08	118.83	116.13	117.75	116.64	73,942
2023-06-26	120.75	121.98	118.28	120.25	119.12	88,891
2023-06-23	121.62	122.76	121.16	121.25	120.11	48,307
2023-06-22	120.55	122.10	118.83	120.75	119.61	1,138,172
2023-06-21	123.27	123.27	120.16	120.50	119.36	72,776
2023-06-20	124.00	124.54	122.18	122.75	121.59	1,278,407
2023-06-19	125.88	125.88	123.00	123.00	121.84	1,586
2023-06-16	124.79	126.11	123.89	124.25	123.08	309,127
2023-06-15	123.21	124.45	122.43	124.25	123.08	95,366
2023-06-14	123.40	124.05	121.46	123.75	122.58	408,625

← NewerPage 14 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.