Alphabet Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	191.10	195.80	186.50	192.85	191.73	118,530
2025-02-05	192.90	201.63	188.04	191.10	189.99	484,850
2025-02-04	198.40	206.66	198.40	205.30	204.10	124,864
2025-02-03	198.00	203.70	196.50	203.20	202.01	79,846
2025-01-31	202.20	210.00	196.60	204.80	203.61	106,077
2025-01-30	192.70	201.38	192.70	199.60	198.44	75,092
2025-01-29	195.00	196.86	193.43	194.90	193.76	154,961
2025-01-28	193.00	195.39	190.71	194.65	193.51	73,987
2025-01-27	195.70	200.04	181.50	181.50	180.44	134,211
2025-01-24	197.81	200.25	196.75	196.75	195.60	48,113
2025-01-23	198.36	200.29	181.50	181.50	180.44	66,134
2025-01-22	198.40	200.43	197.66	199.90	198.73	330,876
2025-01-21	196.05	202.27	195.20	198.35	197.19	644,434
2025-01-20	191.80	196.60	191.20	196.60	195.45	618
2025-01-17	195.85	197.18	193.00	196.20	195.06	67,225
2025-01-16	195.37	196.22	193.23	195.40	194.26	53,637
2025-01-15	190.30	195.82	190.30	193.80	192.67	59,539
2025-01-14	196.90	197.40	189.00	190.65	189.54	49,803
2025-01-13	191.20	191.20	187.37	188.90	187.80	182,541
2025-01-10	193.46	198.85	190.34	198.85	197.69	82,176
2025-01-09	194.75	194.75	194.75	194.75	193.61	276
2025-01-08	195.20	196.30	192.39	194.60	193.46	61,980
2025-01-07	197.30	201.60	195.31	201.60	200.42	82,286
2025-01-06	188.40	198.15	188.40	198.05	196.89	110,961
2025-01-03	191.21	193.15	189.16	191.05	189.94	82,035
2025-01-02	195.30	196.40	187.51	190.30	189.19	73,964
2024-12-31	190.90	192.35	189.54	192.35	191.23	22,355
2024-12-30	192.45	192.60	189.12	190.95	189.84	57,156
2024-12-27	195.30	195.34	190.66	192.20	191.08	378,484
2024-12-24	194.45	196.11	193.85	195.20	194.06	102,036
2024-12-23	198.30	198.50	190.21	192.55	191.43	90,855
2024-12-20	190.10	192.38	184.00	190.80	189.69	237,594
2024-12-19	189.29	192.94	188.69	191.40	190.28	121,651
2024-12-18	196.20	197.00	193.29	195.55	194.41	85,882
2024-12-17	203.20	203.20	194.80	197.75	196.60	535,531
2024-12-16	196.10	199.40	189.72	197.70	196.55	740,874
2024-12-13	197.60	197.60	190.11	191.15	190.04	104,241
2024-12-12	198.90	198.90	192.50	194.20	193.07	876,583
2024-12-11	182.70	195.41	181.40	191.65	190.53	884,459
2024-12-10	177.40	186.32	177.00	182.15	181.09	885,657
2024-12-09	175.00	176.23	173.50	174.15	173.13	58,087
2024-12-06	174.00	175.05	165.00	165.00	163.84	64,323
2024-12-05	174.60	176.01	170.00	170.00	168.80	353,738
2024-12-04	171.35	174.61	168.95	170.00	168.80	398,127
2024-12-03	171.53	172.53	168.95	170.00	168.80	361,139
2024-12-02	170.00	172.00	168.63	170.00	168.80	107,020
2024-11-29	165.20	169.85	164.10	167.25	166.07	104,457
2024-11-28	169.15	169.15	169.15	169.15	167.96	393
2024-11-27	169.38	169.46	163.00	163.00	161.85	88,146
2024-11-26	167.17	169.79	167.00	168.80	167.61	84,399
2024-11-25	161.80	168.62	161.70	167.70	166.52	150,099
2024-11-22	167.59	167.69	163.94	164.65	163.49	269,566
2024-11-21	175.32	175.42	163.71	165.15	163.99	290,255
2024-11-20	178.54	178.54	173.80	174.55	173.32	276,923
2024-11-19	171.50	178.40	170.80	176.95	175.70	92,722
2024-11-18	173.50	175.30	172.90	172.95	171.73	78,238
2024-11-15	174.75	174.75	171.22	171.80	170.59	70,646
2024-11-14	178.94	179.00	174.34	175.10	173.87	111,990
2024-11-13	181.15	181.20	178.78	179.70	178.44	95,565
2024-11-12	174.70	181.84	174.70	179.75	178.48	232,009

← NewerPage 8 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.