Alphabet Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	124.98	125.16	123.54	124.25	123.08	100,583
2023-06-12	123.07	123.19	121.66	122.75	121.59	66,640
2023-06-09	122.15	123.71	121.93	122.75	121.59	54,305
2023-06-08	122.00	123.22	121.54	123.00	121.84	1,527,316
2023-06-07	126.95	129.02	122.14	125.50	124.32	172,196
2023-06-06	126.00	128.24	125.39	127.00	125.80	280,646
2023-06-05	123.99	127.42	123.95	127.00	125.80	117,500
2023-06-02	123.72	126.15	123.72	125.25	124.07	1,144,622
2023-06-01	123.17	124.37	122.67	124.25	123.08	68,868
2023-05-31	123.67	124.25	122.51	124.25	123.08	825,222
2023-05-30	124.61	126.82	122.01	124.75	123.57	885,948
2023-05-26	123.14	125.21	122.52	124.25	123.08	149,500
2023-05-25	123.30	125.31	120.90	124.50	123.33	1,267,455
2023-05-24	122.00	122.56	119.89	121.00	119.86	604,226
2023-05-23	125.05	125.25	122.44	125.25	124.07	1,603,916
2023-05-22	122.96	126.40	122.96	125.25	124.07	131,303
2023-05-19	124.00	127.00	122.43	123.75	122.58	138,984
2023-05-18	120.17	123.22	120.17	122.25	121.10	126,135
2023-05-17	123.00	123.00	118.91	119.25	118.13	290,507
2023-05-16	116.65	120.72	116.50	119.75	118.62	2,201,657
2023-05-15	116.10	118.48	116.09	117.25	116.14	108,994
2023-05-12	116.63	117.77	116.12	117.00	115.90	403,626
2023-05-11	113.10	117.88	113.10	117.00	115.90	624,408
2023-05-10	108.38	111.72	107.96	108.50	107.48	134,199
2023-05-09	107.77	110.12	107.52	108.00	106.98	2,078,944
2023-05-05	104.83	105.34	104.13	105.00	104.01	65,926
2023-05-04	105.41	105.56	104.00	105.00	104.01	52,366
2023-05-03	105.53	106.50	105.02	105.75	104.75	59,543
2023-05-02	106.88	107.20	103.73	104.75	103.76	5,078,234
2023-04-28	106.92	107.07	105.16	105.75	104.75	75,976
2023-04-27	104.58	108.35	103.63	106.75	105.74	1,640,635
2023-04-26	105.00	106.35	102.67	105.00	104.01	136,730
2023-04-25	106.00	106.66	104.50	104.50	103.51	887,927
2023-04-24	105.65	106.51	104.72	105.50	104.51	123,866
2023-04-21	105.29	105.96	104.80	105.50	104.51	619,156
2023-04-20	103.89	106.25	103.86	105.00	104.01	100,247
2023-04-19	103.59	104.96	103.09	104.00	103.02	2,217,649
2023-04-18	106.28	106.50	104.42	105.00	104.01	206,589
2023-04-17	105.65	106.00	104.52	105.00	104.01	79,903
2023-04-14	107.43	108.18	106.86	107.75	106.73	607,792
2023-04-13	105.89	107.37	105.89	106.75	105.74	78,725
2023-04-12	105.30	106.74	104.39	104.75	103.76	82,900
2023-04-11	106.46	106.70	104.71	105.00	104.01	1,024,098
2023-04-06	105.25	108.70	104.39	106.50	105.50	129,529
2023-04-05	104.72	106.14	103.68	104.25	103.27	766,589
2023-04-04	104.36	105.54	100.54	100.54	99.592	198,054
2023-04-03	103.00	103.78	100.54	100.54	99.592	351,124
2023-03-31	101.30	103.24	100.54	100.54	99.592	96,038
2023-03-30	100.92	100.93	99.781	100.54	99.592	80,972
2023-03-29	101.03	102.43	100.54	100.54	99.592	317,741
2023-03-28	102.34	102.40	99.755	100.54	99.592	136,963
2023-03-27	104.61	104.72	101.95	103.14	102.17	76,698
2023-03-24	105.00	105.34	103.84	104.56	103.57	66,503
2023-03-23	103.37	106.29	103.37	106.18	105.18	805,608
2023-03-22	103.97	106.55	103.69	105.09	104.10	103,786
2023-03-21	101.22	105.07	101.22	103.92	102.94	850,283
2023-03-20	100.52	101.71	99.905	101.00	100.05	1,012,504
2023-03-17	100.00	102.82	99.500	101.40	100.44	2,821,476
2023-03-16	96.790	101.17	95.523	99.770	98.829	178,874
2023-03-15	93.560	96.878	92.660	94.710	93.817	132,103

← NewerPage 15 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.