Alphabet Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	2,909.58	2,930.00	2,874.34	2,888.50	143.06	22,280
2021-12-31	2,923.54	2,932.98	2,902.26	2,919.75	144.61	7,260
2021-12-30	2,937.44	2,946.39	2,924.05	2,938.00	145.52	51,780
2021-12-29	2,939.70	2,950.00	2,914.38	2,929.25	145.08	48,500
2021-12-23	2,930.27	2,964.38	2,928.00	2,955.50	146.38	25,140
2021-12-22	2,857.64	2,929.96	2,857.64	2,913.50	144.30	23,280
2021-12-21	2,844.14	2,872.22	2,811.37	2,840.50	140.69	22,460
2021-12-20	2,834.50	2,834.50	2,785.98	2,797.00	138.53	857,440
2021-12-17	2,853.91	2,877.20	2,826.58	2,865.50	141.92	57,760
2021-12-16	2,973.53	2,973.53	2,886.45	2,922.25	144.74	1,239,720
2021-12-15	2,868.50	2,876.36	2,837.00	2,855.00	141.40	11,260
2021-12-14	2,833.62	2,890.61	2,824.02	2,833.50	140.34	42,540
2021-12-13	3,012.95	3,012.95	2,911.75	2,928.75	145.06	15,120
2021-12-10	2,973.01	2,979.18	2,934.25	2,948.75	146.05	25,460
2021-12-09	2,947.00	2,982.00	2,942.30	2,965.75	146.89	87,720
2021-12-08	2,956.27	2,965.99	2,928.59	2,944.25	145.82	23,800
2021-12-07	2,922.00	2,951.00	2,904.25	2,945.75	145.90	32,180
2021-12-06	2,860.81	2,877.49	2,802.62	2,832.75	140.30	24,240
2021-12-03	2,895.51	2,895.51	2,806.81	2,828.50	140.09	181,260
2021-12-02	2,821.14	2,869.00	2,805.50	2,863.00	141.80	26,000
2021-12-01	2,910.50	2,918.99	2,861.57	2,914.50	144.35	26,460
2021-11-30	2,969.95	2,969.95	2,845.50	2,877.25	142.51	125,120
2021-11-29	2,920.02	2,920.02	2,878.00	2,893.00	143.29	55,460
2021-11-26	2,890.35	2,922.40	2,836.70	2,851.50	141.23	1,071,060
2021-11-25	2,929.75	2,929.75	2,929.75	2,929.75	145.11	400
2021-11-24	2,915.64	2,926.00	2,887.46	2,910.00	144.13	1,782,560
2021-11-23	2,918.50	2,934.84	2,882.28	2,899.25	143.60	64,040
2021-11-22	3,033.74	3,033.74	2,927.19	2,930.75	145.16	68,880
2021-11-19	3,002.11	3,017.46	2,979.51	3,000.25	148.60	947,680
2021-11-18	2,960.94	3,012.32	2,959.35	2,987.75	147.98	2,168,720
2021-11-17	2,957.52	2,968.50	2,943.62	2,952.75	146.25	619,460
2021-11-16	2,962.59	2,974.45	2,946.05	2,973.25	147.26	26,860
2021-11-15	2,973.56	2,991.99	2,954.00	2,964.50	146.83	84,160
2021-11-12	2,935.51	2,976.64	2,910.41	2,953.75	146.30	18,920
2021-11-11	2,929.79	2,948.91	2,922.06	2,936.00	145.42	18,640
2021-11-10	2,948.40	2,965.00	2,915.75	2,948.00	146.01	74,740
2021-11-09	2,976.50	2,998.22	2,947.80	2,964.75	146.84	28,900
2021-11-08	2,996.50	3,012.00	2,971.65	2,991.00	148.14	15,740
2021-11-05	3,010.00	3,010.00	2,965.89	2,997.75	148.47	63,380
2021-11-04	2,940.59	2,992.00	2,927.05	2,969.75	147.09	66,680
2021-11-03	2,915.95	2,922.79	2,894.04	2,913.50	144.30	13,960
2021-11-02	2,891.59	2,932.19	2,887.97	2,913.00	144.28	36,860
2021-11-01	2,959.54	2,960.92	2,871.01	2,908.75	144.07	108,160
2021-10-29	2,901.56	2,960.10	2,893.64	2,952.00	146.21	31,860
2021-10-28	2,940.00	2,944.38	2,894.69	2,920.50	144.65	64,540
2021-10-27	2,788.87	2,973.00	2,785.00	2,912.25	144.24	269,800
2021-10-26	2,748.94	2,800.20	2,748.94	2,782.25	137.80	256,820
2021-10-25	2,751.00	2,760.00	2,706.35	2,745.75	135.99	30,380

← NewerPage 21 of 21 · 1,248 trading days

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.