Alphabet Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2020-05-12 | 1,407.12 | 1,415.00 | 1,374.77 | 1,375.74 | 68.142 | 27,812,000 |
| 2020-05-11 | 1,378.28 | 1,416.53 | 1,377.15 | 1,403.26 | 69.505 | 28,242,000 |
| 2020-05-08 | 1,383.13 | 1,398.76 | 1,375.48 | 1,388.37 | 68.767 | 27,738,000 |
| 2020-05-07 | 1,365.94 | 1,377.60 | 1,355.27 | 1,372.56 | 67.984 | 27,952,000 |
| 2020-05-06 | 1,361.69 | 1,371.12 | 1,347.29 | 1,347.30 | 66.733 | 24,308,000 |
| 2020-05-05 | 1,337.92 | 1,373.94 | 1,337.46 | 1,351.11 | 66.922 | 33,030,000 |
| 2020-05-04 | 1,308.23 | 1,327.66 | 1,299.00 | 1,326.80 | 65.718 | 30,080,000 |
| 2020-05-01 | 1,328.50 | 1,352.07 | 1,311.00 | 1,320.61 | 65.411 | 41,450,000 |
| 2020-04-30 | 1,324.88 | 1,352.82 | 1,322.49 | 1,348.66 | 66.800 | 53,378,000 |
| 2020-04-29 | 1,341.46 | 1,359.99 | 1,325.34 | 1,341.48 | 66.445 | 75,872,000 |
| 2020-04-28 | 1,287.93 | 1,288.05 | 1,232.20 | 1,233.67 | 61.105 | 59,026,000 |
| 2020-04-27 | 1,296.00 | 1,296.15 | 1,269.00 | 1,275.88 | 63.195 | 32,012,000 |
| 2020-04-24 | 1,261.17 | 1,280.40 | 1,249.45 | 1,279.31 | 63.365 | 32,792,000 |
| 2020-04-23 | 1,271.55 | 1,293.31 | 1,265.67 | 1,276.31 | 63.217 | 31,324,000 |
| 2020-04-22 | 1,245.54 | 1,285.61 | 1,242.00 | 1,263.21 | 62.568 | 41,848,000 |
| 2020-04-21 | 1,247.00 | 1,254.27 | 1,209.71 | 1,216.34 | 60.246 | 43,060,000 |
| 2020-04-20 | 1,271.00 | 1,281.60 | 1,261.37 | 1,266.61 | 62.736 | 33,910,000 |
| 2020-04-17 | 1,284.85 | 1,294.43 | 1,271.23 | 1,283.25 | 63.561 | 38,980,000 |
| 2020-04-16 | 1,274.10 | 1,279.00 | 1,242.62 | 1,263.47 | 62.581 | 50,362,000 |
| 2020-04-15 | 1,245.61 | 1,280.46 | 1,240.40 | 1,262.47 | 62.531 | 33,434,000 |
| 2020-04-14 | 1,245.09 | 1,282.07 | 1,236.93 | 1,269.23 | 62.866 | 49,408,000 |
| 2020-04-13 | 1,209.18 | 1,220.51 | 1,187.60 | 1,217.56 | 60.307 | 34,796,000 |
| 2020-04-09 | 1,224.08 | 1,225.57 | 1,196.74 | 1,211.45 | 60.004 | 43,508,000 |
| 2020-04-08 | 1,206.50 | 1,219.07 | 1,188.16 | 1,210.28 | 59.946 | 39,502,000 |
| 2020-04-07 | 1,221.00 | 1,225.00 | 1,182.23 | 1,186.51 | 58.769 | 47,746,000 |
| 2020-04-06 | 1,138.00 | 1,194.66 | 1,130.94 | 1,186.92 | 58.789 | 53,294,000 |
| 2020-04-03 | 1,119.01 | 1,123.54 | 1,079.81 | 1,097.88 | 54.379 | 46,268,000 |
| 2020-04-02 | 1,098.26 | 1,126.86 | 1,096.40 | 1,120.84 | 55.516 | 39,298,000 |
| 2020-04-01 | 1,122.00 | 1,129.69 | 1,097.45 | 1,105.62 | 54.762 | 46,884,000 |
| 2020-03-31 | 1,147.30 | 1,175.31 | 1,138.14 | 1,162.81 | 57.595 | 49,728,000 |
| 2020-03-30 | 1,125.04 | 1,151.63 | 1,096.48 | 1,146.82 | 56.803 | 51,482,000 |
| 2020-03-27 | 1,125.67 | 1,150.67 | 1,105.91 | 1,110.71 | 55.014 | 64,170,000 |
| 2020-03-26 | 1,111.80 | 1,169.97 | 1,093.53 | 1,161.75 | 57.543 | 71,434,000 |
| 2020-03-25 | 1,126.47 | 1,148.90 | 1,086.01 | 1,102.49 | 54.607 | 81,630,000 |
| 2020-03-24 | 1,103.77 | 1,135.00 | 1,090.62 | 1,134.46 | 56.191 | 66,890,000 |
| 2020-03-23 | 1,061.32 | 1,071.32 | 1,013.54 | 1,056.62 | 52.335 | 80,882,000 |
| 2020-03-20 | 1,135.72 | 1,143.99 | 1,065.49 | 1,072.32 | 53.113 | 72,036,000 |
| 2020-03-19 | 1,093.05 | 1,157.97 | 1,060.11 | 1,115.29 | 55.241 | 73,022,000 |
| 2020-03-18 | 1,056.51 | 1,106.50 | 1,037.28 | 1,096.80 | 54.325 | 84,668,000 |
| 2020-03-17 | 1,093.11 | 1,130.86 | 1,056.01 | 1,119.80 | 55.465 | 77,230,000 |
| 2020-03-16 | 1,096.00 | 1,152.27 | 1,074.44 | 1,084.33 | 53.708 | 85,048,000 |
| 2020-03-13 | 1,179.00 | 1,219.76 | 1,117.14 | 1,219.73 | 60.414 | 74,002,000 |
| 2020-03-12 | 1,126.00 | 1,193.87 | 1,113.30 | 1,114.91 | 55.222 | 84,534,000 |
| 2020-03-11 | 1,249.70 | 1,260.96 | 1,196.07 | 1,215.41 | 60.200 | 52,170,000 |
| 2020-03-10 | 1,260.00 | 1,281.15 | 1,218.77 | 1,280.39 | 63.419 | 52,228,000 |
| 2020-03-09 | 1,205.30 | 1,254.76 | 1,200.00 | 1,215.56 | 60.208 | 67,308,000 |
| 2020-03-06 | 1,277.06 | 1,306.22 | 1,261.05 | 1,298.41 | 64.311 | 53,212,000 |
| 2020-03-05 | 1,350.20 | 1,358.91 | 1,305.10 | 1,319.04 | 65.333 | 51,226,000 |
| 2020-03-04 | 1,359.23 | 1,388.09 | 1,343.11 | 1,386.52 | 68.676 | 38,266,000 |
| 2020-03-03 | 1,399.42 | 1,410.15 | 1,332.00 | 1,341.39 | 66.440 | 48,046,000 |
| 2020-03-02 | 1,351.61 | 1,390.87 | 1,326.82 | 1,389.11 | 68.804 | 48,630,000 |
| 2020-02-28 | 1,277.50 | 1,341.14 | 1,271.00 | 1,339.33 | 66.338 | 75,782,000 |
| 2020-02-27 | 1,362.06 | 1,371.70 | 1,317.17 | 1,318.09 | 65.286 | 59,566,000 |
| 2020-02-26 | 1,396.14 | 1,415.70 | 1,379.00 | 1,393.18 | 69.005 | 44,048,000 |
| 2020-02-25 | 1,433.00 | 1,438.14 | 1,382.40 | 1,388.45 | 68.771 | 49,566,000 |
| 2020-02-24 | 1,426.11 | 1,436.97 | 1,411.39 | 1,421.59 | 70.413 | 57,342,000 |
| 2020-02-21 | 1,508.03 | 1,512.21 | 1,480.44 | 1,485.11 | 73.559 | 34,634,000 |
| 2020-02-20 | 1,522.00 | 1,529.64 | 1,506.82 | 1,518.15 | 75.195 | 21,932,000 |
| 2020-02-19 | 1,525.07 | 1,532.11 | 1,521.40 | 1,526.69 | 75.618 | 18,986,000 |
| 2020-02-18 | 1,515.00 | 1,531.63 | 1,512.59 | 1,519.67 | 75.271 | 22,414,000 |
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.
