Alphabet Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	269.52	271.21	221.31	267.93	267.23	89,031
2025-10-27	261.00	269.73	259.92	268.33	267.63	176,746
2025-10-24	255.35	261.67	255.35	261.08	260.40	62,223
2025-10-23	252.71	255.00	251.55	254.06	253.40	54,974
2025-10-22	254.40	256.82	249.33	250.40	249.75	164,679
2025-10-21	256.72	256.77	244.18	252.14	251.48	161,335
2025-10-20	254.98	257.29	253.29	256.17	255.51	122,068
2025-10-17	250.11	253.66	245.80	253.52	252.86	135,642
2025-10-16	250.88	256.89	250.40	250.61	249.96	154,275
2025-10-15	246.60	252.09	245.51	249.48	248.83	95,959
2025-10-14	242.04	247.05	238.50	246.28	245.64	96,860
2025-10-13	239.74	243.39	236.57	243.10	242.47	133,472
2025-10-10	241.21	244.01	236.89	239.23	238.61	179,445
2025-10-09	244.89	247.50	239.19	240.60	239.97	433,708
2025-10-08	246.09	246.24	243.86	244.53	243.90	105,162
2025-10-07	249.58	250.43	245.68	247.18	246.54	84,325
2025-10-06	246.01	249.68	243.70	249.60	248.95	94,853
2025-10-03	246.41	246.92	241.68	244.97	244.34	563,495
2025-10-02	244.89	246.80	242.36	244.09	243.46	75,445
2025-10-01	241.96	244.31	238.64	244.15	243.52	143,031
2025-09-30	244.77	244.77	239.30	241.28	240.65	74,855
2025-09-29	247.55	251.10	244.27	245.43	244.79	123,507
2025-09-26	246.99	249.39	245.80	246.52	245.88	168,523
2025-09-25	247.50	247.64	240.74	244.71	244.07	89,908
2025-09-24	251.75	252.55	246.55	247.47	246.82	469,693
2025-09-23	253.08	254.31	250.53	251.74	251.09	76,366
2025-09-22	255.01	264.80	250.49	252.72	252.07	138,480
2025-09-19	252.35	254.58	251.03	254.23	253.57	80,905
2025-09-18	252.66	253.99	249.89	251.54	250.89	97,349
2025-09-17	251.35	252.90	246.70	246.70	246.06	87,805
2025-09-16	252.57	254.99	249.51	251.93	251.28	140,470
2025-09-15	240.50	252.41	240.33	250.13	249.48	222,193
2025-09-12	239.60	242.07	238.59	241.18	240.55	108,874
2025-09-11	239.66	240.39	236.26	240.39	239.76	81,030
2025-09-10	239.90	241.54	237.91	240.17	239.55	139,505
2025-09-09	234.57	238.97	233.23	238.33	237.71	737,138
2025-09-08	235.15	238.04	233.96	234.36	233.75	95,353
2025-09-05	232.04	240.00	231.11	233.91	233.30	126,375
2025-09-04	231.39	231.90	226.12	230.38	229.57	179,844
2025-09-03	226.04	231.03	220.00	229.08	228.28	557,473
2025-09-02	212.74	213.18	206.20	210.37	209.63	101,634
2025-08-29	211.50	214.02	208.22	214.00	213.25	79,611
2025-08-28	207.22	212.16	206.98	212.07	211.33	80,705
2025-08-27	207.37	208.89	205.48	207.52	206.79	67,948
2025-08-26	207.58	208.34	197.40	206.87	206.15	83,932
2025-08-22	202.28	208.51	200.26	208.46	207.73	165,303
2025-08-21	199.14	202.40	198.13	199.94	199.24	36,557
2025-08-20	200.05	201.60	196.59	199.82	199.12	88,070
2025-08-19	203.20	203.35	199.96	201.01	200.31	60,747
2025-08-18	203.80	205.24	202.50	203.05	202.34	66,235
2025-08-15	203.10	206.44	201.31	205.46	204.74	87,477
2025-08-14	201.79	204.42	200.23	202.82	202.10	64,810
2025-08-13	202.87	204.50	172.38	202.78	202.06	74,577
2025-08-12	200.95	204.50	200.47	203.69	202.98	108,006
2025-08-11	201.52	202.13	168.67	200.96	200.26	65,879
2025-08-08	196.83	202.58	196.36	200.89	200.19	250,229
2025-08-07	196.19	197.80	194.86	194.89	194.21	90,322
2025-08-06	194.83	196.48	193.70	196.16	195.47	56,864
2025-08-05	194.52	197.85	194.50	195.60	194.91	118,946
2025-08-04	187.03	194.70	187.03	194.53	193.85	83,163

← NewerPage 5 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.