Alphabet Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	92.575	94.350	92.445	93.690	92.807	92,005
2023-03-13	90.175	92.490	89.446	92.195	91.326	60,855
2023-03-10	92.205	92.742	90.430	92.320	91.450	106,175
2023-03-09	94.250	95.508	93.189	94.560	93.669	190,195
2023-03-08	93.860	95.906	93.860	95.500	94.600	1,770,423
2023-03-07	95.130	95.638	93.700	94.610	93.718	115,060
2023-03-06	93.440	95.955	93.430	95.685	94.783	100,699
2023-03-03	92.500	93.690	92.492	93.220	92.341	90,967
2023-03-02	90.360	91.720	89.601	90.140	89.290	347,399
2023-03-01	90.680	91.023	89.709	89.910	89.062	82,943
2023-02-28	89.900	91.228	89.335	90.385	89.533	99,280
2023-02-27	89.130	90.122	89.130	89.695	88.849	131,622
2023-02-24	90.890	90.890	88.584	89.045	88.206	146,249
2023-02-23	91.650	91.910	89.760	90.230	89.379	666,125
2023-02-22	91.790	92.096	90.610	91.450	90.588	525,865
2023-02-21	93.100	94.350	91.750	92.250	91.380	434,422
2023-02-20	94.555	94.555	94.555	94.555	93.664	123
2023-02-17	93.230	95.400	93.210	93.350	92.470	88,543
2023-02-16	96.940	97.670	94.800	96.800	95.887	168,554
2023-02-15	93.790	96.940	93.790	96.220	95.313	171,251
2023-02-14	94.610	94.610	92.290	92.725	91.851	281,980
2023-02-13	94.600	95.160	93.850	94.455	93.565	580,985
2023-02-10	95.425	96.740	94.250	94.920	94.025	191,202
2023-02-09	99.370	100.04	93.630	94.690	93.797	550,661
2023-02-08	106.00	106.00	98.060	98.750	97.819	983,936
2023-02-07	102.90	106.61	102.90	105.16	104.17	143,430
2023-02-06	103.55	104.26	101.90	103.04	102.07	62,449
2023-02-03	102.93	107.73	102.66	106.89	105.88	149,208
2023-02-02	102.98	107.75	100.43	107.13	106.12	660,484
2023-02-01	98.850	98.990	97.700	98.080	97.155	62,059
2023-01-31	97.090	98.230	96.920	97.685	96.764	62,294
2023-01-30	97.490	98.260	96.430	97.215	96.299	156,578
2023-01-27	97.000	100.18	97.000	98.895	97.963	100,172
2023-01-26	95.220	97.280	95.220	95.885	94.981	288,722
2023-01-25	95.390	96.139	93.805	94.195	93.307	95,228
2023-01-24	99.790	99.790	97.935	99.250	98.314	534,915
2023-01-23	98.060	100.02	97.560	99.635	98.696	71,077
2023-01-20	93.050	98.048	93.050	97.325	96.407	195,799
2023-01-19	91.480	93.315	90.700	92.400	91.529	210,242
2023-01-18	91.290	92.790	90.651	91.200	90.340	89,763
2023-01-17	92.120	92.230	90.090	90.730	89.875	519,780
2023-01-16	92.103	92.103	91.900	91.900	91.034	5,878
2023-01-13	90.765	91.637	90.190	90.570	89.716	33,613
2023-01-12	91.565	91.870	89.772	91.010	90.152	49,071
2023-01-11	88.420	90.980	88.420	90.395	89.543	107,340
2023-01-10	85.945	88.615	85.890	88.045	87.215	81,493
2023-01-09	88.525	90.050	88.125	89.805	88.958	57,685
2023-01-06	86.200	86.830	84.890	86.270	85.457	120,742
2023-01-05	87.360	87.530	86.070	86.335	85.521	94,810
2023-01-04	90.240	90.570	87.290	88.370	87.537	457,203
2023-01-03	89.605	91.000	88.535	89.185	88.344	88,628
2022-12-30	86.790	87.571	86.670	87.545	86.720	36,177
2022-12-29	86.625	88.785	86.625	88.120	87.289	32,766
2022-12-28	86.985	87.879	86.167	86.435	85.620	36,519
2022-12-23	87.115	89.510	87.115	88.200	87.369	42,070
2022-12-22	89.790	89.790	86.341	87.250	86.427	44,236
2022-12-21	89.070	90.071	88.330	89.700	88.854	57,628
2022-12-20	88.055	89.135	87.479	87.935	87.106	34,918
2022-12-19	90.155	90.505	88.650	89.550	88.706	52,529
2022-12-16	90.658	91.325	89.661	90.005	89.156	28,250

← NewerPage 16 of 21 · 1,248 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.