Alphabet Inc Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	178.59	180.49	178.24	179.40	178.14	77,215
2024-11-08	180.89	180.90	178.08	178.75	177.49	74,105
2024-11-07	172.90	180.10	172.90	178.95	177.69	102,751
2024-11-06	170.00	176.58	170.00	175.35	174.12	200,673
2024-11-05	169.74	170.53	168.86	169.75	168.56	45,961
2024-11-04	171.55	171.55	168.02	169.00	167.81	123,999
2024-11-01	171.15	172.30	168.88	171.55	170.34	104,812
2024-10-31	178.89	178.89	171.15	173.20	171.98	172,429
2024-10-30	180.00	182.00	175.92	179.15	177.89	496,392
2024-10-29	167.38	170.05	167.12	168.55	167.36	166,574
2024-10-28	166.00	169.00	163.98	166.35	165.18	188,724
2024-10-25	163.30	165.59	162.90	165.10	163.94	72,034
2024-10-24	162.78	163.65	161.05	162.55	161.41	63,724
2024-10-23	164.97	165.78	162.06	162.70	161.55	102,729
2024-10-22	161.00	165.77	161.00	164.55	163.39	82,318
2024-10-21	163.50	164.47	162.63	162.80	161.65	69,308
2024-10-18	163.23	164.71	163.09	163.60	162.45	79,485
2024-10-17	164.65	166.24	163.05	164.45	163.29	98,180
2024-10-16	165.90	170.20	163.74	165.15	163.99	502,735
2024-10-15	169.60	170.20	162.50	165.60	164.43	151,645
2024-10-14	163.09	166.22	163.00	164.40	163.24	87,657
2024-10-11	162.15	163.82	161.27	163.15	162.00	54,149
2024-10-10	161.84	163.07	160.40	162.45	161.31	77,554
2024-10-09	158.30	165.80	158.30	161.20	160.07	176,433
2024-10-08	163.00	164.72	162.95	164.20	163.04	50,620
2024-10-07	166.96	168.47	164.48	165.95	164.78	94,767
2024-10-04	161.80	168.22	161.80	165.75	164.58	71,132
2024-10-03	165.16	166.64	163.91	165.55	164.38	47,575
2024-10-02	166.95	167.52	164.77	165.45	164.29	90,218
2024-10-01	165.75	169.13	164.60	165.10	163.94	657,563
2024-09-30	163.37	165.17	163.25	164.30	163.14	44,405
2024-09-27	162.89	165.70	162.15	164.65	163.49	81,200
2024-09-26	158.80	164.02	158.80	162.85	161.70	64,602
2024-09-25	161.80	162.81	161.35	162.45	161.31	226,290
2024-09-24	161.96	163.21	160.69	162.50	161.36	69,080
2024-09-23	163.65	165.47	162.21	164.15	162.99	127,613
2024-09-20	162.12	164.00	162.00	162.30	161.16	45,927
2024-09-19	161.25	163.87	161.25	163.10	161.95	153,920
2024-09-18	160.14	160.79	158.61	159.25	158.13	96,162
2024-09-17	158.32	160.52	158.00	159.30	158.18	55,635
2024-09-16	157.25	158.23	156.65	158.15	157.04	158,589
2024-09-13	156.15	158.35	155.26	157.10	155.99	112,446
2024-09-12	151.90	154.56	151.78	153.75	152.67	166,537
2024-09-11	148.84	150.75	147.54	149.70	148.65	90,995
2024-09-10	148.90	151.26	148.22	150.40	149.34	170,056
2024-09-09	152.25	153.38	148.02	149.05	148.00	119,026
2024-09-06	156.64	162.15	151.33	162.15	160.81	148,580
2024-09-05	156.45	162.15	155.60	162.15	160.81	1,583,284
2024-09-04	157.89	162.15	155.98	162.15	160.81	1,796,220
2024-09-03	163.35	163.35	158.04	162.15	160.81	632,095
2024-09-02	163.38	163.38	162.15	162.15	160.81	1,888
2024-08-30	167.30	167.30	161.72	162.15	160.81	34,565
2024-08-29	162.41	165.93	162.31	165.15	163.79	50,624
2024-08-28	165.00	165.56	161.53	162.00	160.66	76,127
2024-08-27	166.25	166.44	164.86	166.05	164.68	794,096
2024-08-23	164.32	166.17	163.85	165.15	163.79	57,590
2024-08-22	167.40	167.55	163.98	165.75	164.38	51,439
2024-08-21	167.50	167.50	164.71	165.90	164.53	80,246
2024-08-20	167.72	168.63	166.86	167.10	165.72	69,208
2024-08-19	163.60	165.87	163.24	165.40	164.03	92,198

← NewerPage 9 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.