Alphabet Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	164.01	172.98	161.21	162.45	161.68	50,461
2025-05-02	162.60	164.97	161.30	162.45	161.68	83,257
2025-05-01	164.80	164.80	158.80	161.55	160.78	72,987
2025-04-30	164.00	164.00	155.41	157.45	156.70	73,948
2025-04-29	160.59	161.17	157.53	159.95	159.19	84,970
2025-04-28	166.30	166.70	158.62	160.30	159.54	152,159
2025-04-25	168.00	172.80	159.28	163.00	162.23	305,588
2025-04-24	158.70	159.30	154.81	157.80	157.05	92,849
2025-04-23	151.10	159.40	151.10	159.40	158.65	450,099
2025-04-22	148.86	152.18	147.67	150.70	149.99	87,107
2025-04-17	154.00	155.12	148.62	150.70	149.99	67,769
2025-04-16	154.40	159.00	151.50	155.60	154.86	65,315
2025-04-15	159.20	160.20	155.20	156.80	156.06	84,346
2025-04-14	160.00	164.22	157.14	159.85	159.09	116,514
2025-04-11	150.81	157.49	150.81	155.00	154.27	85,931
2025-04-10	158.70	160.00	149.96	154.65	153.92	120,667
2025-04-09	143.94	156.12	141.10	145.40	144.71	126,805
2025-04-08	149.48	152.23	146.44	149.70	148.99	129,496
2025-04-07	145.51	152.74	137.00	144.05	143.37	276,818
2025-04-04	150.20	151.02	144.60	148.50	147.80	814,325
2025-04-03	153.20	153.42	149.88	152.00	151.28	247,212
2025-04-02	156.90	158.41	154.58	156.50	155.76	84,274
2025-04-01	155.90	158.09	150.60	157.35	156.60	1,095,082
2025-03-31	152.60	155.50	150.67	152.45	151.73	262,064
2025-03-28	157.10	162.35	154.46	156.50	155.76	728,396
2025-03-27	168.00	168.00	160.45	160.45	159.69	107,441
2025-03-26	170.56	171.00	165.45	168.15	167.35	82,145
2025-03-25	172.50	172.60	167.45	169.35	168.55	647,500
2025-03-24	171.00	171.00	165.27	166.90	166.11	81,447
2025-03-21	162.70	167.30	158.60	163.15	162.38	61,795
2025-03-20	168.10	169.10	160.96	162.50	161.73	607,344
2025-03-19	161.20	165.87	160.33	163.05	162.28	257,549
2025-03-18	157.30	164.65	156.75	160.50	159.74	574,417
2025-03-17	165.18	166.30	163.69	164.40	163.62	69,990
2025-03-14	163.84	165.46	162.49	164.50	163.72	96,135
2025-03-13	166.20	167.70	162.11	163.15	162.38	103,259
2025-03-12	164.50	168.65	163.55	166.00	165.21	790,295
2025-03-11	166.00	166.70	161.40	163.70	162.92	117,227
2025-03-10	172.50	172.50	163.70	166.80	166.01	252,862
2025-03-07	172.55	181.50	170.31	181.50	180.64	59,534
2025-03-06	175.00	181.50	153.00	181.50	180.44	76,825
2025-03-05	172.71	181.50	169.13	181.50	180.44	115,993
2025-03-04	167.71	181.50	165.76	181.50	180.44	285,345
2025-03-03	170.00	181.50	167.94	181.50	180.44	64,236
2025-02-28	168.20	170.08	166.80	168.00	167.02	84,019
2025-02-27	172.10	174.54	169.04	171.20	170.20	106,502
2025-02-26	181.50	181.50	172.15	175.95	174.92	151,725
2025-02-25	179.00	179.37	174.69	175.35	174.33	232,041
2025-02-24	179.95	183.55	179.50	180.75	179.70	541,003
2025-02-21	189.80	189.80	179.82	181.50	180.44	126,431
2025-02-20	185.20	185.50	182.75	184.00	182.93	82,711
2025-02-19	188.70	189.30	183.59	184.60	183.52	36,687
2025-02-18	191.00	191.00	182.15	184.35	183.27	99,082
2025-02-17	185.80	185.80	185.80	185.80	184.72	339
2025-02-14	190.00	190.00	184.35	187.25	186.16	79,554
2025-02-13	187.80	188.30	182.58	184.30	183.23	53,488
2025-02-12	185.23	185.49	181.84	182.65	181.58	102,955
2025-02-11	181.10	186.95	180.80	185.00	183.92	90,176
2025-02-10	182.30	188.19	182.00	187.25	186.16	183,065
2025-02-07	190.88	191.51	183.26	185.50	184.42	395,752

← NewerPage 7 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.