Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-28	1,843.94	1,898.83	1,842.64	1,863.11	92.281	35,462,000
2021-01-27	1,882.53	1,890.00	1,809.00	1,830.79	90.681	54,966,000
2021-01-26	1,888.84	1,925.00	1,884.24	1,917.24	94.963	26,262,000
2021-01-25	1,920.67	1,929.58	1,867.53	1,899.40	94.079	38,546,000
2021-01-22	1,895.68	1,910.95	1,881.76	1,901.05	94.161	25,442,000
2021-01-21	1,898.00	1,934.86	1,887.11	1,891.25	93.675	41,278,000
2021-01-20	1,831.46	1,903.71	1,825.53	1,886.90	93.460	49,806,000
2021-01-19	1,752.25	1,809.28	1,741.46	1,790.86	88.703	34,692,000
2021-01-15	1,738.19	1,756.00	1,721.55	1,736.19	85.995	26,844,000
2021-01-14	1,753.62	1,775.01	1,733.40	1,740.18	86.193	23,590,000
2021-01-13	1,738.58	1,765.03	1,738.01	1,754.40	86.897	21,882,000
2021-01-12	1,753.92	1,778.04	1,725.31	1,746.55	86.508	27,140,000
2021-01-11	1,786.07	1,794.32	1,760.52	1,766.72	87.507	24,194,000
2021-01-08	1,787.98	1,809.84	1,773.54	1,807.21	89.513	41,012,000
2021-01-07	1,740.06	1,788.40	1,737.05	1,787.25	88.524	45,300,000
2021-01-06	1,702.63	1,748.00	1,699.00	1,735.29	85.950	52,042,000
2021-01-05	1,725.00	1,747.67	1,718.01	1,740.92	86.229	22,906,000
2021-01-04	1,757.54	1,760.65	1,707.85	1,728.24	85.601	38,038,000
2020-12-31	1,735.42	1,758.93	1,735.42	1,751.88	86.772	20,238,000
2020-12-30	1,762.01	1,765.10	1,725.60	1,739.52	86.160	26,122,000
2020-12-29	1,787.79	1,792.44	1,756.09	1,758.72	87.111	25,988,000
2020-12-28	1,751.63	1,790.73	1,746.33	1,776.09	87.971	27,860,000
2020-12-24	1,735.00	1,746.00	1,729.11	1,738.85	86.127	6,936,000
2020-12-23	1,728.11	1,747.99	1,725.04	1,732.38	85.806	20,676,000
2020-12-22	1,734.43	1,737.40	1,712.58	1,723.50	85.366	18,734,000
2020-12-21	1,713.51	1,740.85	1,699.00	1,739.37	86.153	36,568,000
2020-12-18	1,754.18	1,755.11	1,720.22	1,731.01	85.738	80,328,000
2020-12-17	1,768.51	1,771.78	1,738.66	1,747.90	86.575	32,494,000
2020-12-16	1,772.88	1,773.00	1,756.08	1,763.00	87.323	30,270,000
2020-12-15	1,764.42	1,771.42	1,749.95	1,767.77	87.559	29,646,000
2020-12-14	1,775.00	1,797.39	1,757.21	1,760.06	87.177	32,004,000
2020-12-11	1,763.06	1,784.45	1,760.00	1,781.77	88.253	24,414,000
2020-12-10	1,769.80	1,781.31	1,740.32	1,775.33	87.934	27,256,000
2020-12-09	1,812.01	1,834.27	1,767.81	1,784.13	88.370	30,152,000
2020-12-08	1,810.10	1,821.90	1,796.20	1,818.55	90.074	21,926,000
2020-12-07	1,819.00	1,832.37	1,805.78	1,819.48	90.120	26,418,000
2020-12-04	1,824.52	1,833.16	1,816.99	1,827.99	90.542	27,564,000
2020-12-03	1,824.01	1,847.20	1,822.65	1,826.77	90.482	24,546,000
2020-12-02	1,798.10	1,835.65	1,789.47	1,827.95	90.540	24,440,000
2020-12-01	1,774.37	1,824.83	1,769.37	1,798.10	89.061	34,738,000
2020-11-30	1,781.18	1,788.07	1,755.00	1,760.74	87.211	36,476,000
2020-11-27	1,773.09	1,804.00	1,772.44	1,793.19	88.818	17,698,000
2020-11-25	1,772.89	1,778.54	1,756.54	1,771.43	87.740	20,916,000
2020-11-24	1,730.50	1,771.60	1,727.69	1,768.88	87.614	31,560,000
2020-11-23	1,749.60	1,753.90	1,717.72	1,734.86	85.929	43,232,000
2020-11-20	1,765.21	1,774.00	1,741.86	1,742.19	86.292	46,270,000
2020-11-19	1,738.38	1,769.59	1,737.01	1,763.92	87.369	24,998,000
2020-11-18	1,765.23	1,773.47	1,746.14	1,746.78	86.520	23,470,000
2020-11-17	1,776.94	1,785.00	1,767.00	1,770.15	87.677	22,942,000
2020-11-16	1,771.70	1,799.07	1,767.69	1,781.38	88.233	24,936,000
2020-11-13	1,757.63	1,781.04	1,744.55	1,777.02	88.017	29,998,000
2020-11-12	1,747.63	1,768.27	1,745.60	1,749.84	86.671	24,950,000
2020-11-11	1,750.00	1,764.22	1,747.36	1,752.71	86.813	25,280,000
2020-11-10	1,731.09	1,763.00	1,717.30	1,740.39	86.203	52,722,000
2020-11-09	1,790.90	1,818.06	1,760.02	1,763.00	87.323	45,366,000
2020-11-06	1,753.95	1,772.43	1,740.35	1,761.75	87.261	33,218,000
2020-11-05	1,781.00	1,793.64	1,750.51	1,763.37	87.341	41,316,000
2020-11-04	1,710.28	1,771.37	1,706.03	1,749.13	86.636	71,418,000
2020-11-03	1,631.78	1,661.70	1,616.62	1,650.21	81.736	33,234,000
2020-11-02	1,628.16	1,660.77	1,616.03	1,626.03	80.539	50,708,000

← NewerPage 25 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.