Alphabet Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	93.100	93.585	90.040	91.285	90.424	52,894
2022-12-14	95.190	96.870	94.320	96.495	95.585	37,763
2022-12-13	93.310	99.470	93.310	97.945	97.022	4,223,747
2022-12-12	92.640	93.855	91.635	93.855	92.970	45,750
2022-12-09	93.650	94.200	93.120	93.855	92.970	103,986
2022-12-08	95.385	95.490	93.461	93.980	93.094	5,906,679
2022-12-07	96.980	96.980	94.800	95.325	94.426	52,728
2022-12-06	99.325	99.610	96.951	97.365	96.447	25,918
2022-12-05	99.450	101.31	99.330	100.60	99.652	31,985
2022-12-02	99.042	100.22	98.930	99.735	98.795	12,664
2022-12-01	101.08	102.18	100.27	100.92	99.969	968,941
2022-11-30	94.894	99.035	94.479	95.740	94.837	40,272
2022-11-29	95.890	96.110	94.160	94.615	93.723	26,554
2022-11-28	96.875	97.580	95.720	96.385	95.476	37,624
2022-11-25	98.000	98.615	97.435	97.555	96.635	11,176
2022-11-24	99.180	99.180	99.180	99.180	98.245	171
2022-11-23	97.150	98.480	97.150	97.875	96.952	18,589
2022-11-22	95.888	97.161	94.080	95.550	94.649	945,895
2022-11-21	97.290	98.400	95.800	97.600	96.680	32,544
2022-11-18	98.750	98.870	96.410	97.600	96.680	49,635
2022-11-17	96.920	99.262	96.825	97.720	96.799	40,765
2022-11-16	98.380	99.580	97.740	98.860	97.928	165,634
2022-11-15	98.730	100.11	96.861	98.510	97.581	167,062
2022-11-14	95.048	97.650	94.605	97.650	96.729	36,951
2022-11-11	94.695	106.02	93.925	106.02	105.02	39,026
2022-11-10	123.00	123.00	87.320	123.00	121.84	569,095
2022-11-09	88.390	89.400	87.570	88.615	87.780	66,248
2022-11-08	89.050	90.280	87.969	90.160	89.310	69,547
2022-11-07	87.360	88.370	86.870	87.895	87.066	53,199
2022-11-04	85.640	86.550	83.745	85.370	84.565	82,016
2022-11-03	86.970	86.970	83.954	85.035	84.233	200,319
2022-11-02	91.025	91.025	88.670	89.085	88.245	544,437
2022-11-01	95.760	96.000	90.930	91.890	91.024	74,680
2022-10-31	97.830	97.830	94.030	94.830	93.936	45,420
2022-10-28	92.290	95.500	92.150	94.555	93.664	59,070
2022-10-27	94.930	95.414	92.158	93.760	92.876	450,913
2022-10-26	98.260	104.48	95.180	98.065	97.141	3,562,150
2022-10-25	102.96	104.03	102.52	103.66	102.68	813,948
2022-10-24	101.85	102.32	100.00	101.64	100.68	31,713
2022-10-21	97.880	100.68	97.845	98.640	97.710	37,055
2022-10-20	100.04	102.27	99.800	101.32	100.36	34,723
2022-10-19	100.01	100.92	98.971	100.13	99.186	46,496
2022-10-18	102.90	103.45	99.970	100.35	99.404	386,016
2022-10-17	98.885	100.87	98.830	100.06	99.117	45,096
2022-10-14	99.990	100.56	96.700	98.100	97.175	34,174
2022-10-13	94.985	99.690	94.390	97.900	96.977	62,744
2022-10-12	97.180	101.43	96.826	101.43	100.47	224,896
2022-10-11	97.465	101.43	96.601	101.43	100.47	66,506
2022-10-10	99.030	101.43	97.010	101.43	100.47	35,992
2022-10-07	99.820	101.43	98.491	101.43	100.47	188,855
2022-10-06	100.69	102.90	100.59	101.43	100.47	79,820
2022-10-05	99.873	101.43	98.830	101.43	100.47	34,693
2022-10-04	98.640	101.77	98.640	101.43	100.47	2,867,547
2022-10-03	96.732	98.710	96.595	98.285	97.358	43,230
2022-09-30	97.010	98.889	96.800	98.770	97.839	87,608
2022-09-29	100.05	100.05	96.120	96.795	95.882	640,892
2022-09-28	98.190	99.925	97.169	98.755	97.824	116,178
2022-09-27	99.440	99.960	96.941	98.165	97.240	223,762
2022-09-26	97.950	99.836	97.815	98.235	97.309	39,492
2022-09-23	100.14	100.14	97.570	98.810	97.878	44,365

← NewerPage 17 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.