Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-14	1,515.60	1,520.74	1,507.34	1,520.74	75.324	23,956,000
2020-02-13	1,512.69	1,527.18	1,504.60	1,514.66	75.022	18,590,000
2020-02-12	1,514.48	1,520.70	1,508.11	1,518.27	75.201	23,352,000
2020-02-11	1,511.81	1,529.63	1,505.64	1,508.79	74.732	26,892,000
2020-02-10	1,474.32	1,509.50	1,474.32	1,508.68	74.726	28,398,000
2020-02-07	1,467.30	1,485.84	1,466.35	1,479.23	73.268	23,446,000
2020-02-06	1,450.33	1,482.00	1,449.57	1,476.23	73.119	33,588,000
2020-02-05	1,462.42	1,463.84	1,430.56	1,448.23	71.732	39,724,000
2020-02-04	1,457.07	1,469.50	1,426.30	1,447.07	71.675	78,660,000
2020-02-03	1,462.00	1,490.00	1,458.99	1,485.94	73.600	60,736,000
2020-01-31	1,468.90	1,470.13	1,428.53	1,434.23	71.039	48,344,000
2020-01-30	1,439.96	1,457.28	1,436.40	1,455.84	72.109	26,788,000
2020-01-29	1,458.80	1,465.43	1,446.74	1,458.63	72.247	21,554,000
2020-01-28	1,443.00	1,456.00	1,432.47	1,452.56	71.947	31,548,000
2020-01-27	1,431.00	1,438.07	1,421.20	1,433.90	71.022	35,104,000
2020-01-24	1,493.59	1,495.49	1,465.25	1,466.71	72.647	35,692,000
2020-01-23	1,487.64	1,495.52	1,482.10	1,486.65	73.635	27,024,000
2020-01-22	1,491.00	1,503.21	1,484.93	1,485.95	73.600	32,216,000
2020-01-21	1,479.12	1,491.85	1,471.20	1,484.40	73.524	40,734,000
2020-01-17	1,462.91	1,481.30	1,458.22	1,480.39	73.325	47,924,000
2020-01-16	1,447.44	1,451.99	1,440.92	1,451.70	71.904	23,474,000
2020-01-15	1,430.21	1,441.39	1,430.21	1,439.20	71.285	25,654,000
2020-01-14	1,439.01	1,441.80	1,428.37	1,430.88	70.873	31,178,000
2020-01-13	1,436.13	1,440.52	1,426.02	1,439.23	71.286	33,046,000
2020-01-10	1,427.56	1,434.93	1,418.35	1,429.73	70.816	36,414,000
2020-01-09	1,420.57	1,427.33	1,410.27	1,419.83	70.325	30,018,000
2020-01-08	1,392.08	1,411.58	1,390.84	1,404.32	69.557	30,560,000
2020-01-07	1,397.94	1,402.99	1,390.38	1,393.34	69.013	30,054,000
2020-01-06	1,350.00	1,396.50	1,350.00	1,394.21	69.056	34,646,000
2020-01-03	1,347.86	1,372.50	1,345.54	1,360.66	67.395	23,728,000
2020-01-02	1,341.55	1,368.14	1,341.55	1,367.37	67.727	28,132,000
2019-12-31	1,330.11	1,338.00	1,329.08	1,337.02	66.224	19,236,000
2019-12-30	1,350.00	1,353.00	1,334.02	1,336.14	66.180	21,018,000
2019-12-27	1,362.99	1,364.53	1,349.31	1,351.89	66.960	20,768,000
2019-12-26	1,346.17	1,361.33	1,344.47	1,360.40	67.382	13,350,000
2019-12-24	1,348.50	1,350.26	1,342.78	1,343.56	66.548	6,950,000
2019-12-23	1,355.87	1,359.80	1,346.51	1,348.84	66.809	17,662,000
2019-12-20	1,363.35	1,363.64	1,349.00	1,349.59	66.846	66,300,000
2019-12-19	1,351.82	1,358.10	1,348.98	1,356.04	67.166	29,398,000
2019-12-18	1,356.60	1,360.47	1,351.00	1,352.62	66.996	30,452,000
2019-12-17	1,362.89	1,365.00	1,351.32	1,355.12	67.120	37,080,000
2019-12-16	1,356.50	1,364.68	1,352.67	1,361.17	67.420	27,946,000
2019-12-13	1,347.95	1,353.09	1,343.87	1,347.83	66.759	30,992,000
2019-12-12	1,345.94	1,355.77	1,340.50	1,350.27	66.880	25,620,000
2019-12-11	1,350.84	1,351.20	1,342.67	1,345.02	66.620	17,008,000
2019-12-10	1,341.50	1,349.97	1,336.04	1,344.66	66.602	21,882,000
2019-12-09	1,338.04	1,359.45	1,337.84	1,343.56	66.548	27,086,000
2019-12-06	1,333.44	1,344.00	1,333.44	1,340.62	66.402	26,296,000
2019-12-05	1,328.00	1,329.36	1,316.44	1,328.13	65.783	24,254,000
2019-12-04	1,307.01	1,325.80	1,304.87	1,320.54	65.408	30,750,000
2019-12-03	1,279.57	1,298.46	1,279.00	1,295.28	64.156	22,876,000
2019-12-02	1,301.00	1,305.83	1,281.00	1,289.92	63.891	30,218,000
2019-11-29	1,307.12	1,310.20	1,303.97	1,304.96	64.636	11,740,000
2019-11-27	1,315.00	1,318.36	1,309.63	1,312.99	65.034	19,912,000
2019-11-26	1,309.86	1,314.80	1,305.09	1,313.55	65.061	21,394,000
2019-11-25	1,299.18	1,311.31	1,298.13	1,306.69	64.722	20,724,000
2019-11-22	1,305.62	1,308.73	1,291.41	1,295.34	64.159	27,714,000
2019-11-21	1,301.48	1,312.59	1,293.00	1,301.35	64.457	19,910,000
2019-11-20	1,311.74	1,315.00	1,291.15	1,303.05	64.541	26,172,000
2019-11-19	1,327.70	1,327.70	1,312.80	1,315.46	65.156	25,384,000

← NewerPage 29 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.