Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-19	1,327.70	1,327.70	1,312.80	1,315.46	65.156	25,384,000
2019-11-18	1,332.22	1,335.53	1,317.50	1,320.70	65.415	29,748,000
2019-11-15	1,318.94	1,334.88	1,314.28	1,334.87	66.117	35,652,000
2019-11-14	1,297.50	1,317.00	1,295.65	1,311.46	64.958	23,870,000
2019-11-13	1,294.07	1,304.30	1,293.51	1,298.00	64.291	16,534,000
2019-11-12	1,300.00	1,310.00	1,295.77	1,298.80	64.331	21,718,000
2019-11-11	1,303.18	1,306.43	1,297.41	1,299.19	64.350	20,238,000
2019-11-08	1,305.28	1,318.00	1,304.36	1,311.37	64.953	25,028,000
2019-11-07	1,294.28	1,323.74	1,294.24	1,308.86	64.829	40,600,000
2019-11-06	1,289.46	1,293.73	1,282.50	1,291.80	63.984	23,060,000
2019-11-05	1,292.89	1,298.93	1,291.23	1,292.03	63.995	25,654,000
2019-11-04	1,276.45	1,294.13	1,276.35	1,291.37	63.963	30,020,000
2019-11-01	1,265.00	1,274.62	1,260.50	1,273.74	63.089	33,402,000
2019-10-31	1,261.28	1,267.67	1,250.84	1,260.11	62.414	29,114,000
2019-10-30	1,252.97	1,269.36	1,252.00	1,261.29	62.473	28,178,000
2019-10-29	1,276.23	1,281.59	1,257.21	1,262.62	62.539	37,728,000
2019-10-28	1,275.45	1,299.31	1,272.54	1,290.00	63.895	52,264,000
2019-10-25	1,251.03	1,269.60	1,250.01	1,265.13	62.663	24,262,000
2019-10-24	1,260.90	1,264.00	1,253.71	1,260.99	62.458	20,562,000
2019-10-23	1,242.36	1,259.89	1,242.36	1,259.13	62.366	18,230,000
2019-10-22	1,247.85	1,250.60	1,241.38	1,242.80	61.557	20,476,000
2019-10-21	1,252.26	1,254.63	1,240.60	1,246.15	61.723	20,544,000
2019-10-18	1,253.46	1,258.89	1,241.08	1,245.49	61.690	27,056,000
2019-10-17	1,250.93	1,263.32	1,249.94	1,253.07	62.066	19,048,000
2019-10-16	1,241.17	1,254.74	1,238.45	1,243.64	61.599	21,892,000
2019-10-15	1,220.40	1,247.33	1,220.40	1,243.01	61.567	27,634,000
2019-10-14	1,212.34	1,226.33	1,211.76	1,217.14	60.286	17,350,000
2019-10-11	1,222.21	1,228.39	1,213.74	1,215.45	60.202	25,454,000
2019-10-10	1,198.58	1,215.00	1,197.34	1,208.67	59.867	16,932,000
2019-10-09	1,199.35	1,208.35	1,197.63	1,202.31	59.551	17,354,000
2019-10-08	1,197.59	1,206.08	1,189.01	1,189.13	58.899	20,786,000
2019-10-07	1,204.40	1,218.20	1,203.75	1,207.68	59.817	16,858,000
2019-10-04	1,191.89	1,211.44	1,189.17	1,209.00	59.883	23,248,000
2019-10-03	1,180.00	1,189.06	1,162.43	1,187.83	58.834	32,424,000
2019-10-02	1,196.98	1,196.98	1,171.29	1,176.63	58.280	32,302,000
2019-10-01	1,219.00	1,231.23	1,203.58	1,205.10	59.690	25,470,000
2019-09-30	1,220.97	1,226.00	1,212.30	1,219.00	60.378	28,082,000
2019-09-27	1,243.01	1,244.02	1,214.45	1,225.09	60.680	27,078,000
2019-09-26	1,241.96	1,245.00	1,232.27	1,241.39	61.487	30,760,000
2019-09-25	1,215.82	1,248.30	1,210.09	1,246.52	61.741	29,060,000
2019-09-24	1,240.00	1,246.74	1,210.68	1,218.76	60.366	31,664,000
2019-09-23	1,226.00	1,239.09	1,224.17	1,234.03	61.123	21,248,000
2019-09-20	1,233.12	1,243.32	1,223.08	1,229.93	60.920	45,400,000
2019-09-19	1,232.06	1,244.44	1,232.02	1,238.71	61.354	19,920,000
2019-09-18	1,227.51	1,235.61	1,216.53	1,232.41	61.042	22,702,000
2019-09-17	1,230.40	1,235.00	1,223.69	1,229.15	60.881	19,102,000
2019-09-16	1,229.52	1,239.56	1,225.61	1,231.30	60.987	21,066,000
2019-09-13	1,231.35	1,240.88	1,227.01	1,239.56	61.397	26,028,000
2019-09-12	1,224.30	1,241.86	1,223.02	1,234.25	61.134	34,518,000
2019-09-11	1,203.41	1,222.60	1,202.20	1,220.17	60.436	26,140,000
2019-09-10	1,195.15	1,210.00	1,194.58	1,206.00	59.734	25,202,000
2019-09-09	1,204.00	1,220.00	1,192.62	1,204.41	59.656	29,438,000
2019-09-06	1,208.13	1,212.01	1,202.52	1,204.93	59.681	21,442,000
2019-09-05	1,191.53	1,213.04	1,191.53	1,211.38	60.001	28,162,000
2019-09-04	1,176.71	1,183.48	1,171.00	1,181.41	58.516	21,378,000
2019-09-03	1,177.03	1,186.89	1,163.20	1,168.39	57.871	29,598,000
2019-08-30	1,198.50	1,198.50	1,183.80	1,188.10	58.848	22,596,000
2019-08-29	1,181.12	1,196.06	1,181.12	1,192.85	59.083	21,768,000
2019-08-28	1,161.71	1,176.42	1,157.30	1,171.02	58.002	16,040,000
2019-08-27	1,180.53	1,182.40	1,161.45	1,167.84	57.844	21,544,000

← NewerPage 30 of 79 · 4,733 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.