Alphabet Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	190.25	191.90	187.03	188.75	188.08	120,820
2025-07-31	195.76	196.89	191.25	192.20	191.53	101,143
2025-07-30	195.40	197.55	194.76	197.00	196.31	100,633
2025-07-29	192.47	195.71	191.70	195.22	194.54	116,095
2025-07-28	194.15	194.69	190.86	192.32	191.65	234,133
2025-07-25	192.95	196.11	191.28	193.14	192.46	149,190
2025-07-24	193.72	198.00	191.06	193.63	192.95	372,720
2025-07-23	191.88	192.50	189.21	190.15	189.48	118,824
2025-07-22	190.36	191.82	187.48	190.73	190.06	138,171
2025-07-21	185.95	189.85	185.76	189.50	188.83	165,912
2025-07-18	183.96	186.50	183.73	184.79	184.14	79,768
2025-07-17	182.95	183.68	180.50	183.66	183.02	92,108
2025-07-16	181.94	184.32	181.74	183.88	183.24	83,507
2025-07-15	181.54	184.08	181.16	183.80	183.16	113,280
2025-07-14	179.24	183.61	178.86	181.69	181.05	89,382
2025-07-11	177.17	181.09	176.49	181.09	180.46	124,937
2025-07-10	176.39	178.40	174.67	177.71	177.09	119,953
2025-07-09	174.30	179.34	170.00	175.94	175.32	145,434
2025-07-08	176.35	177.93	172.83	173.94	173.33	91,950
2025-07-07	178.96	179.24	176.04	176.32	175.70	83,450
2025-07-03	178.86	179.62	177.17	179.49	178.86	68,712
2025-07-02	175.70	178.84	175.00	178.51	177.88	126,626
2025-07-01	176.25	176.80	173.56	175.60	174.98	117,068
2025-06-30	178.11	181.90	175.57	176.94	176.32	172,897
2025-06-27	172.99	175.03	172.56	172.68	172.07	100,535
2025-06-26	171.17	173.39	169.95	172.91	172.31	108,687
2025-06-25	167.20	172.34	167.02	170.24	169.64	110,130
2025-06-24	166.77	168.21	166.14	167.28	166.69	150,568
2025-06-23	165.44	167.46	162.20	163.91	163.33	146,439
2025-06-20	173.56	174.29	168.06	169.09	168.50	108,848
2025-06-18	175.61	176.50	174.91	175.59	174.97	52,986
2025-06-17	175.75	177.35	174.58	176.31	175.70	1,059,763
2025-06-16	175.03	176.36	174.67	175.75	175.13	66,122
2025-06-13	173.55	177.11	171.25	176.13	175.51	92,091
2025-06-12	176.33	176.88	174.75	176.01	175.39	71,704
2025-06-11	178.62	180.38	177.01	177.01	176.39	91,915
2025-06-10	176.80	181.10	175.57	178.36	177.74	172,097
2025-06-09	173.68	176.45	173.68	175.59	174.97	98,389
2025-06-06	168.40	173.91	168.10	173.79	173.18	96,976
2025-06-05	168.20	171.00	168.10	169.87	169.07	147,472
2025-06-04	166.80	168.15	166.18	167.45	166.65	82,466
2025-06-03	168.60	173.00	165.30	167.75	166.95	158,181
2025-06-02	171.07	171.07	167.41	168.73	167.93	98,280
2025-05-30	171.20	172.44	167.45	170.25	169.44	113,106
2025-05-29	174.50	175.50	170.68	172.40	171.58	111,506
2025-05-28	177.80	178.20	172.42	173.40	172.58	101,598
2025-05-27	170.48	173.00	169.99	172.05	171.24	146,881
2025-05-23	172.07	172.41	167.88	169.30	168.50	149,604
2025-05-22	173.80	176.76	168.56	172.50	171.68	311,233
2025-05-21	168.60	173.12	160.50	172.65	171.83	418,622
2025-05-20	166.50	168.41	163.09	166.65	165.86	157,353
2025-05-19	160.10	166.19	160.10	165.15	164.37	110,013
2025-05-16	168.90	169.30	163.96	165.25	164.47	179,899
2025-05-15	164.50	167.24	160.40	165.30	164.52	212,342
2025-05-14	159.68	167.00	159.40	164.30	163.52	269,939
2025-05-13	157.89	160.55	156.19	159.90	159.14	221,446
2025-05-12	157.20	159.10	152.75	156.75	156.01	159,928
2025-05-09	154.60	158.50	152.21	153.65	152.92	173,346
2025-05-08	153.60	158.90	151.38	154.10	153.37	266,617
2025-05-07	160.00	165.19	147.88	153.75	153.02	556,210

← NewerPage 6 of 21 · 1,249 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.