Alphabet Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2025-11-07 | 284.21 | 284.50 | 275.74 | 279.70 | 278.97 | 21,991,100 |
| 2025-11-06 | 285.74 | 288.81 | 281.62 | 285.34 | 284.60 | 23,103,800 |
| 2025-11-05 | 279.38 | 286.70 | 277.88 | 284.75 | 284.01 | 20,063,200 |
| 2025-11-04 | 277.07 | 281.83 | 276.87 | 278.06 | 277.34 | 18,123,700 |
| 2025-11-03 | 282.42 | 285.94 | 280.37 | 284.12 | 283.38 | 19,691,800 |
| 2025-10-31 | 283.21 | 286.29 | 277.52 | 281.82 | 281.09 | 29,932,800 |
| 2025-10-30 | 291.72 | 291.93 | 280.45 | 281.90 | 281.17 | 48,570,000 |
| 2025-10-29 | 268.61 | 275.97 | 268.43 | 275.17 | 274.45 | 26,287,900 |
| 2025-10-28 | 270.20 | 271.38 | 267.17 | 268.43 | 267.73 | 20,101,200 |
| 2025-10-27 | 265.36 | 270.80 | 264.94 | 269.93 | 269.23 | 22,987,700 |
| 2025-10-24 | 257.30 | 262.51 | 256.10 | 260.51 | 259.83 | 18,406,000 |
| 2025-10-23 | 253.70 | 255.86 | 252.77 | 253.73 | 253.07 | 13,241,300 |
← NewerPage 5 of 5 · 252 trading days
Stock splits
| Date | Split (new : old) |
|---|
| 2022-07-18 | 20:1 |
| 2015-04-27 | 1.00275e+07:1e+07 |
| 2014-03-27 | 2002:1000 |
Dividends
| Ex-date | Amount |
|---|
| 2026-09-04 | 0.2200 USD |
| 2026-06-08 | 0.2200 USD |
| 2026-03-09 | 0.2100 USD |
| 2025-12-08 | 0.2100 USD |
| 2025-09-08 | 0.2100 USD |
| 2025-06-09 | 0.2100 USD |
| 2025-03-10 | 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.
