Alphabet Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-22	99.280	100.52	98.810	99.720	98.780	895,738
2022-09-21	101.14	101.83	99.635	101.21	100.26	163,056
2022-09-20	101.48	103.07	100.56	101.70	100.74	2,449,702
2022-09-16	101.44	103.00	100.94	101.90	100.94	56,337
2022-09-15	103.99	105.24	102.79	103.31	102.34	47,409
2022-09-14	105.10	105.23	103.71	104.32	103.34	40,594
2022-09-13	107.73	108.26	105.10	105.24	104.25	101,398
2022-09-12	111.00	111.59	110.00	110.83	109.79	55,568
2022-09-09	109.11	110.85	109.03	110.39	109.35	98,463
2022-09-08	108.18	109.60	107.19	109.32	108.29	51,587
2022-09-07	107.09	109.48	106.97	108.38	107.36	53,072
2022-09-06	107.35	107.94	105.83	107.09	106.08	65,460
2022-09-05	110.58	110.58	110.58	110.58	109.54	819
2022-09-02	111.30	111.30	107.57	110.58	109.54	64,511
2022-09-01	108.22	110.33	107.39	107.55	106.54	91,687
2022-08-31	110.68	110.83	108.94	109.23	108.20	40,717
2022-08-30	110.16	110.39	107.84	108.65	107.63	91,578
2022-08-26	115.51	115.51	110.86	111.60	110.55	99,982
2022-08-25	115.80	116.13	114.14	115.20	114.11	20,780
2022-08-24	113.55	114.71	112.90	114.49	113.41	30,443
2022-08-23	114.24	115.00	113.44	113.81	112.74	31,126
2022-08-22	115.20	115.65	114.07	114.32	113.24	61,423
2022-08-19	119.01	119.14	116.82	117.60	116.49	450,372
2022-08-18	119.45	120.76	118.74	120.62	119.48	26,484
2022-08-17	121.70	121.70	119.41	119.84	118.71	34,901
2022-08-16	121.53	122.39	120.68	121.34	120.20	27,448
2022-08-15	121.05	122.28	120.60	121.29	120.15	42,287
2022-08-12	120.26	120.71	119.50	120.03	118.90	654,078
2022-08-11	121.30	121.49	118.75	120.37	119.24	44,501
2022-08-10	116.63	120.89	116.63	120.37	119.24	319,959
2022-08-09	117.30	117.30	115.75	116.63	115.53	78,128
2022-08-08	118.39	120.14	116.90	118.64	117.52	134,168
2022-08-05	116.20	118.10	116.10	116.23	115.13	44,506
2022-08-04	117.48	118.73	116.93	117.32	116.21	29,396
2022-08-03	115.76	118.60	115.53	118.05	116.94	78,565
2022-08-02	113.90	116.34	113.72	114.88	113.80	76,830
2022-08-01	115.28	116.73	113.83	113.83	112.76	39,638
2022-07-29	113.17	115.78	113.15	113.83	112.76	41,399
2022-07-28	112.37	113.86	111.50	113.64	112.57	52,000
2022-07-27	105.02	113.12	105.02	111.49	110.44	462,207
2022-07-26	106.00	107.51	104.63	105.52	104.53	2,027,422
2022-07-25	107.90	109.65	106.75	107.76	106.74	74,974
2022-07-22	114.19	114.34	106.90	109.25	108.22	210,650
2022-07-21	113.90	114.35	111.17	113.00	111.93	1,667,475
2022-07-20	113.81	115.32	112.53	113.50	112.43	4,511,568
2022-07-19	110.85	112.99	109.70	111.25	110.20	23,820
2022-07-18	112.61	116.83	108.79	116.83	115.72	60,259
2022-07-15	2,242.67	2,336.50	2,220.67	2,336.50	115.72	22,400
2022-07-14	2,262.71	2,336.50	2,168.72	2,336.50	115.72	24,980
2022-07-13	2,280.41	2,336.50	2,223.11	2,336.50	115.72	1,685,780
2022-07-12	2,322.71	2,339.99	2,296.25	2,336.50	115.72	1,255,400
2022-07-11	2,378.50	2,378.50	2,308.37	2,336.50	115.72	45,820
2022-07-08	2,341.09	2,393.85	2,338.75	2,392.25	118.48	27,680
2022-07-07	2,300.49	2,374.84	2,295.45	2,340.25	115.91	39,660
2022-07-06	2,265.26	2,287.95	2,233.31	2,266.75	112.27	243,380
2022-07-05	2,145.83	2,242.16	2,117.05	2,175.00	107.72	47,900
2022-07-04	2,167.75	2,167.75	2,167.75	2,167.75	107.37	320
2022-07-01	2,158.66	2,180.31	2,134.52	2,148.25	106.40	23,000
2022-06-30	2,198.98	2,212.90	2,136.27	2,191.00	108.52	66,860
2022-06-29	2,278.14	2,278.14	2,218.53	2,242.25	111.06	153,940

← NewerPage 18 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.