Alphabet Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	2,829.11	2,875.66	2,829.11	2,868.50	142.07	40,820
2022-03-28	2,833.46	2,885.25	2,797.23	2,885.25	142.90	1,022,840
2022-03-25	2,831.44	2,890.74	2,794.77	2,814.25	139.39	1,300,280
2022-03-24	2,823.43	2,823.43	2,760.83	2,803.75	138.87	381,480
2022-03-23	2,774.06	2,797.36	2,759.96	2,784.75	137.92	53,840
2022-03-22	2,722.03	2,821.00	2,722.00	2,794.50	138.41	106,220
2022-03-21	2,724.89	2,738.01	2,683.45	2,730.50	135.24	49,300
2022-03-18	2,676.78	2,713.00	2,645.01	2,697.25	133.59	3,987,180
2022-03-17	2,662.86	2,680.36	2,644.00	2,666.50	132.07	42,060
2022-03-16	2,648.68	2,652.40	2,575.01	2,646.50	131.08	42,280
2022-03-15	2,539.52	2,597.09	2,516.95	2,584.25	127.99	42,760
2022-03-14	2,619.29	2,619.29	2,505.28	2,533.25	125.47	92,220
2022-03-11	2,629.92	2,674.48	2,618.28	2,646.00	131.05	98,600
2022-03-10	2,630.92	2,655.81	2,618.20	2,628.00	130.16	91,820
2022-03-09	2,543.60	2,673.00	2,543.60	2,622.50	129.89	184,280
2022-03-08	2,549.35	2,625.99	2,513.50	2,534.00	125.51	104,200
2022-03-07	2,624.75	2,635.71	2,540.49	2,579.75	127.77	32,400
2022-03-04	2,706.46	2,706.46	2,606.16	2,621.00	129.81	133,360
2022-03-03	2,700.35	2,751.81	2,673.00	2,688.50	133.16	47,820
2022-03-02	2,695.00	2,706.45	2,662.80	2,696.50	133.55	36,900
2022-03-01	2,714.70	2,720.18	2,667.70	2,710.00	134.22	372,120
2022-02-28	2,662.30	2,714.98	2,645.01	2,711.25	134.28	66,500
2022-02-25	2,672.56	2,705.43	2,635.01	2,695.50	133.50	41,360
2022-02-24	2,495.00	2,621.07	2,494.13	2,570.75	127.33	81,920
2022-02-23	2,632.97	2,639.64	2,566.00	2,581.25	127.85	124,160
2022-02-22	2,596.50	2,640.99	2,564.66	2,603.50	128.95	147,200
2022-02-21	2,562.00	2,562.00	2,562.00	2,562.00	126.89	1,740
2022-02-18	2,669.34	2,679.14	2,613.92	2,645.50	131.03	77,940
2022-02-17	2,733.97	2,742.81	2,680.26	2,710.00	134.22	55,840
2022-02-16	2,734.04	2,739.74	2,699.24	2,709.50	134.20	105,200
2022-02-15	2,750.00	2,762.33	2,718.00	2,740.00	135.71	32,300
2022-02-14	2,674.33	2,726.67	2,658.62	2,724.25	134.93	119,540
2022-02-11	2,779.12	2,784.82	2,693.09	2,763.75	136.88	980,960
2022-02-10	2,790.81	2,829.73	2,772.37	2,803.75	138.87	65,120
2022-02-09	2,849.40	2,849.99	2,806.43	2,821.25	139.73	92,340
2022-02-08	2,816.40	2,816.40	2,741.00	2,774.50	137.42	101,620
2022-02-07	2,851.01	2,887.98	2,783.15	2,833.50	140.34	240,660
2022-02-04	2,915.01	2,915.01	2,810.00	2,841.25	140.72	151,600
2022-02-03	2,961.07	2,993.49	2,906.05	2,932.50	145.24	239,100
2022-02-02	3,017.38	3,033.18	2,752.88	2,922.00	144.72	1,740,220
2022-02-01	2,724.89	2,757.89	2,687.00	2,715.25	134.48	72,140
2022-01-31	2,685.33	2,701.00	2,646.09	2,665.25	132.01	64,860
2022-01-28	2,585.50	2,653.72	2,571.76	2,634.50	130.48	33,960
2022-01-27	2,638.41	2,653.91	2,576.75	2,630.00	130.26	64,420
2022-01-26	2,623.44	2,662.00	2,573.37	2,625.75	130.05	61,000
2022-01-25	2,580.95	2,582.58	2,530.00	2,563.25	126.95	52,160
2022-01-24	2,522.55	2,563.50	2,490.07	2,549.75	126.29	99,580
2022-01-21	2,677.00	2,698.25	2,642.39	2,698.25	133.64	67,060
2022-01-20	2,745.57	2,753.25	2,718.50	2,747.00	136.06	22,060
2022-01-19	2,763.48	2,763.48	2,716.50	2,725.00	134.97	25,200
2022-01-18	2,719.37	2,743.31	2,709.31	2,717.50	134.59	55,060
2022-01-17	2,777.00	2,782.50	2,775.00	2,782.50	137.81	400
2022-01-14	2,761.52	2,814.72	2,733.43	2,787.75	138.07	56,240
2022-01-13	2,828.61	2,865.57	2,792.59	2,840.00	140.66	402,280
2022-01-12	2,823.90	2,850.00	2,815.00	2,836.75	140.50	92,680
2022-01-11	2,773.39	2,804.90	2,737.02	2,789.75	138.17	416,580
2022-01-10	2,707.96	2,755.64	2,663.97	2,708.25	134.14	104,900
2022-01-07	2,807.55	2,807.55	2,715.90	2,739.75	135.70	67,920
2022-01-06	2,755.50	2,798.80	2,731.57	2,784.75	137.92	657,980
2022-01-05	2,887.99	2,892.70	2,796.00	2,835.00	140.41	1,026,120

← NewerPage 20 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.