Alphabet Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-28	2,316.53	2,344.33	2,243.63	2,277.75	112.81	111,960
2022-06-27	2,365.46	2,372.82	2,307.36	2,329.25	115.36	33,420
2022-06-24	2,259.90	2,345.00	2,259.90	2,329.25	115.36	27,400
2022-06-23	2,247.70	2,253.77	2,211.55	2,246.75	111.28	20,540
2022-06-22	2,210.87	2,265.75	2,209.69	2,251.00	111.49	15,220
2022-06-21	2,139.00	2,249.50	2,139.00	2,139.00	105.94	52,180
2022-06-20	2,155.00	2,155.00	2,155.00	2,155.00	106.73	100
2022-06-17	2,120.67	2,168.83	2,104.01	2,136.00	105.79	10,160
2022-06-16	2,140.50	2,195.29	2,103.59	2,140.50	106.02	1,146,660
2022-06-15	2,168.85	2,192.08	2,159.99	2,170.75	107.51	40,840
2022-06-14	2,133.00	2,158.20	2,118.45	2,121.00	105.05	152,340
2022-06-13	2,136.03	2,182.00	2,127.61	2,182.00	108.07	41,180
2022-06-10	2,249.67	2,352.25	2,208.57	2,352.25	116.50	109,080
2022-06-09	2,326.55	2,364.62	2,326.55	2,352.25	116.50	95,840
2022-06-08	2,342.99	2,372.08	2,332.12	2,370.50	117.41	792,380
2022-06-07	2,308.94	2,352.75	2,300.72	2,334.25	115.61	21,600
2022-06-06	2,340.65	2,385.71	2,290.82	2,352.00	116.49	96,220
2022-06-01	2,296.50	2,342.45	2,264.65	2,288.00	113.32	577,260
2022-05-31	2,246.33	2,312.27	2,241.07	2,267.00	112.28	73,440
2022-05-30	2,276.50	2,276.50	2,276.50	2,276.50	112.75	860
2022-05-27	2,184.40	2,242.46	2,184.40	2,234.50	110.67	60,640
2022-05-26	2,152.19	2,171.99	2,106.47	2,154.75	106.72	83,840
2022-05-25	2,136.50	2,136.50	2,078.00	2,136.50	105.82	115,580
2022-05-24	2,170.00	2,170.00	2,038.00	2,088.25	103.43	158,620
2022-05-23	2,128.00	2,243.45	2,128.00	2,221.25	110.02	91,800
2022-05-20	2,235.66	2,244.80	2,115.78	2,167.25	107.34	54,320
2022-05-19	2,230.88	2,261.59	2,200.00	2,234.75	110.68	19,780
2022-05-18	2,300.88	2,308.79	2,247.61	2,262.75	112.07	17,240
2022-05-17	2,326.00	2,338.00	2,298.27	2,313.00	114.56	36,520
2022-05-16	2,300.00	2,322.57	2,278.01	2,287.50	113.30	13,460
2022-05-13	2,294.00	2,357.21	2,274.46	2,331.00	115.45	28,500
2022-05-12	2,272.05	2,288.02	2,197.16	2,269.75	112.42	726,500
2022-05-11	2,241.24	2,325.26	2,241.24	2,303.50	114.09	65,600
2022-05-10	2,306.84	2,324.27	2,257.03	2,274.50	112.65	36,200
2022-05-09	2,310.40	2,314.93	2,256.71	2,270.75	112.47	272,300
2022-05-06	2,308.90	2,352.00	2,280.02	2,350.25	116.40	1,077,140
2022-05-05	2,445.22	2,445.22	2,301.91	2,328.50	115.33	448,300
2022-05-04	2,346.68	2,386.13	2,302.43	2,362.25	117.00	110,100
2022-05-03	2,324.28	2,368.77	2,321.00	2,359.00	116.84	29,420
2022-04-29	2,333.38	2,358.46	2,314.29	2,329.50	115.38	360,680
2022-04-28	2,328.30	2,383.82	2,283.82	2,328.50	115.33	52,920
2022-04-27	2,288.19	2,343.98	2,254.66	2,291.50	113.49	72,820
2022-04-26	2,445.00	2,450.89	2,370.36	2,386.00	118.18	56,420
2022-04-25	2,382.02	2,475.75	2,370.91	2,475.75	122.62	54,660
2022-04-22	2,500.00	2,507.90	2,378.01	2,449.00	121.30	49,920
2022-04-21	2,584.59	2,601.97	2,500.68	2,561.50	126.87	29,920
2022-04-20	2,627.26	2,628.00	2,550.00	2,568.25	127.20	890,180
2022-04-19	2,550.90	2,593.47	2,545.63	2,588.00	128.18	17,900
2022-04-14	2,597.88	2,611.00	2,536.95	2,570.75	127.33	689,780
2022-04-13	2,560.01	2,603.14	2,555.00	2,583.50	127.96	46,680
2022-04-12	2,576.47	2,634.00	2,557.33	2,596.50	128.60	128,420
2022-04-11	2,634.70	2,646.00	2,583.91	2,600.00	128.77	24,220
2022-04-08	2,769.66	2,769.66	2,672.82	2,693.00	133.38	89,860
2022-04-07	2,725.00	2,740.00	2,684.00	2,721.75	134.80	22,360
2022-04-06	2,768.00	2,787.25	2,724.47	2,744.50	135.93	22,740
2022-04-05	2,860.95	2,861.17	2,812.84	2,827.00	140.02	45,520
2022-04-04	2,810.93	2,874.58	2,804.20	2,861.50	141.73	30,220
2022-04-01	2,940.00	2,940.00	2,766.03	2,810.00	139.18	22,220
2022-03-31	2,838.77	2,844.44	2,804.06	2,823.50	139.84	21,020
2022-03-30	2,894.41	2,894.41	2,832.97	2,838.25	140.57	17,200

← NewerPage 19 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.