Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-26	2,319.93	2,341.26	2,313.84	2,326.74	115.25	20,834,000
2021-04-23	2,283.47	2,325.82	2,278.21	2,315.30	114.68	28,670,000
2021-04-22	2,293.23	2,303.76	2,256.45	2,267.92	112.33	21,096,000
2021-04-21	2,285.25	2,295.32	2,258.57	2,293.29	113.59	23,930,000
2021-04-20	2,307.89	2,309.60	2,271.71	2,293.63	113.61	21,774,000
2021-04-19	2,291.98	2,318.45	2,287.85	2,302.40	114.04	24,688,000
2021-04-16	2,303.00	2,306.44	2,284.45	2,297.76	113.81	22,596,000
2021-04-15	2,276.98	2,306.60	2,266.00	2,296.66	113.76	27,472,000
2021-04-14	2,275.16	2,277.99	2,249.19	2,254.84	111.68	20,220,000
2021-04-13	2,261.47	2,277.21	2,256.09	2,267.27	112.30	23,310,000
2021-04-12	2,266.25	2,275.32	2,238.46	2,254.79	111.68	31,318,000
2021-04-09	2,256.70	2,289.04	2,253.71	2,285.88	113.22	20,888,000
2021-04-08	2,277.96	2,284.00	2,257.68	2,265.44	112.21	27,166,000
2021-04-07	2,226.13	2,255.00	2,225.33	2,249.68	111.43	25,798,000
2021-04-06	2,222.50	2,237.66	2,214.80	2,224.75	110.19	27,060,000
2021-04-05	2,152.94	2,237.31	2,151.62	2,225.55	110.23	43,298,000
2021-04-01	2,097.95	2,142.94	2,096.89	2,137.75	105.88	33,980,000
2021-03-31	2,059.12	2,093.33	2,056.74	2,068.63	102.46	29,198,000
2021-03-30	2,057.63	2,070.78	2,044.03	2,055.54	101.81	20,732,000
2021-03-29	2,027.88	2,058.43	2,015.62	2,055.95	101.83	24,596,000
2021-03-26	2,038.86	2,050.99	2,014.02	2,035.55	100.82	29,870,000
2021-03-25	2,044.81	2,058.87	2,010.73	2,044.36	101.26	28,378,000
2021-03-24	2,065.37	2,078.21	2,041.56	2,045.06	101.29	23,080,000
2021-03-23	2,051.70	2,072.30	2,039.22	2,052.96	101.68	27,340,000
2021-03-22	2,041.84	2,057.99	2,026.07	2,038.59	100.97	39,096,000
2021-03-19	2,042.05	2,053.10	2,017.68	2,043.20	101.20	46,298,000
2021-03-18	2,061.00	2,075.50	2,033.55	2,036.22	100.86	27,228,000
2021-03-17	2,076.03	2,109.78	2,054.00	2,091.08	103.57	25,980,000
2021-03-16	2,078.99	2,123.56	2,070.00	2,092.52	103.64	29,832,000
2021-03-15	2,062.30	2,067.06	2,043.51	2,066.49	102.36	25,962,000
2021-03-12	2,085.00	2,090.26	2,047.55	2,061.92	102.13	34,516,000
2021-03-11	2,074.06	2,125.70	2,072.38	2,114.77	104.75	24,782,000
2021-03-10	2,071.76	2,075.00	2,033.37	2,055.03	101.79	25,372,000
2021-03-09	2,070.00	2,078.04	2,047.83	2,052.70	101.67	33,946,000
2021-03-08	2,101.13	2,128.81	2,021.61	2,024.17	100.26	32,948,000
2021-03-05	2,073.12	2,118.11	2,046.41	2,108.54	104.44	43,904,000
2021-03-04	2,023.37	2,089.24	2,020.27	2,049.09	101.49	42,360,000
2021-03-03	2,067.21	2,088.52	2,010.00	2,026.71	100.38	29,684,000
2021-03-02	2,076.19	2,104.37	2,071.26	2,075.84	102.82	22,692,000
2021-03-01	2,056.52	2,086.52	2,046.10	2,081.51	103.10	28,090,000
2021-02-26	2,050.52	2,071.01	2,016.06	2,036.86	100.89	41,670,000
2021-02-25	2,067.45	2,094.88	2,021.29	2,031.36	100.62	36,568,000
2021-02-24	2,041.83	2,100.78	2,038.13	2,095.17	103.78	24,966,000
2021-02-23	2,025.01	2,082.01	2,002.02	2,070.86	102.57	33,348,000
2021-02-22	2,067.00	2,091.42	2,062.14	2,064.88	102.28	27,350,000
2021-02-19	2,119.27	2,130.53	2,097.41	2,101.14	104.07	29,148,000
2021-02-18	2,110.39	2,132.73	2,103.71	2,117.20	104.87	22,432,000
2021-02-17	2,100.00	2,133.66	2,098.92	2,128.31	105.42	21,418,000
2021-02-16	2,104.36	2,152.68	2,104.36	2,121.90	105.10	22,676,000
2021-02-12	2,090.25	2,108.82	2,083.13	2,104.11	104.22	17,114,000
2021-02-11	2,099.51	2,102.03	2,077.32	2,095.89	103.81	18,914,000
2021-02-10	2,094.21	2,108.37	2,063.09	2,095.38	103.79	22,710,000
2021-02-09	2,078.54	2,105.13	2,078.54	2,083.51	103.20	17,798,000
2021-02-08	2,105.91	2,123.55	2,072.00	2,092.91	103.66	24,838,000
2021-02-05	2,070.00	2,102.51	2,059.33	2,098.00	103.92	30,702,000
2021-02-04	2,068.89	2,078.55	2,042.59	2,062.37	102.15	37,046,000
2021-02-03	2,073.00	2,116.50	2,018.38	2,070.07	102.53	82,364,000
2021-02-02	1,922.56	1,955.76	1,914.49	1,927.51	95.471	45,474,000
2021-02-01	1,853.57	1,922.39	1,850.93	1,901.35	94.176	32,044,000
2021-01-29	1,846.17	1,857.28	1,810.20	1,835.74	90.926	32,252,000

← NewerPage 24 of 79 · 4,732 trading daysOlder →

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.