Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-26	1,157.26	1,169.47	1,152.96	1,168.89	57.896	24,522,000
2019-08-23	1,181.99	1,194.08	1,147.75	1,151.29	57.024	33,740,000
2019-08-22	1,194.07	1,198.01	1,178.58	1,189.53	58.918	18,950,000
2019-08-21	1,193.15	1,199.00	1,187.43	1,191.25	59.004	14,814,000
2019-08-20	1,195.25	1,196.06	1,182.11	1,182.69	58.580	18,310,000
2019-08-19	1,190.09	1,206.99	1,190.09	1,198.45	59.360	24,632,000
2019-08-16	1,179.55	1,182.72	1,171.81	1,177.60	58.328	26,266,000
2019-08-15	1,163.50	1,175.84	1,162.11	1,167.26	57.815	24,374,000
2019-08-14	1,176.31	1,182.30	1,160.54	1,164.29	57.668	31,574,000
2019-08-13	1,171.46	1,204.78	1,171.46	1,197.27	59.302	25,888,000
2019-08-12	1,179.21	1,184.96	1,167.67	1,174.71	58.184	20,060,000
2019-08-09	1,197.99	1,203.88	1,183.60	1,188.01	58.843	21,314,000
2019-08-08	1,182.83	1,205.01	1,173.02	1,204.80	59.675	29,360,000
2019-08-07	1,156.00	1,178.44	1,149.62	1,173.99	58.149	28,886,000
2019-08-06	1,163.31	1,179.96	1,160.00	1,169.95	57.949	34,188,000
2019-08-05	1,170.04	1,175.24	1,140.14	1,152.32	57.075	51,950,000
2019-08-02	1,200.74	1,206.90	1,188.94	1,193.99	59.139	32,902,000
2019-08-01	1,214.03	1,234.11	1,205.72	1,209.01	59.883	33,970,000
2019-07-31	1,223.00	1,234.00	1,207.76	1,216.68	60.263	34,510,000
2019-07-30	1,225.41	1,234.87	1,223.30	1,225.14	60.682	29,066,000
2019-07-29	1,241.05	1,247.37	1,228.23	1,239.41	61.389	44,474,000
2019-07-26	1,224.04	1,265.55	1,224.00	1,250.41	61.934	96,116,000
2019-07-25	1,137.82	1,141.70	1,120.92	1,132.12	56.075	44,196,000
2019-07-24	1,131.90	1,144.00	1,126.99	1,137.81	56.357	31,796,000
2019-07-23	1,144.00	1,146.90	1,131.80	1,146.21	56.773	21,874,000
2019-07-22	1,133.45	1,139.25	1,124.24	1,138.07	56.370	26,030,000
2019-07-19	1,148.19	1,151.14	1,129.62	1,130.10	55.975	32,944,000
2019-07-18	1,141.74	1,147.60	1,132.73	1,146.33	56.779	25,814,000
2019-07-17	1,150.97	1,158.36	1,145.77	1,146.35	56.780	23,400,000
2019-07-16	1,146.00	1,158.58	1,145.00	1,153.58	57.138	24,776,000
2019-07-15	1,146.86	1,150.82	1,139.40	1,150.34	56.977	18,076,000
2019-07-12	1,143.99	1,147.34	1,138.78	1,144.90	56.708	17,280,000
2019-07-11	1,143.25	1,153.07	1,139.58	1,144.21	56.674	23,910,000
2019-07-10	1,131.22	1,142.05	1,130.97	1,140.48	56.489	24,190,000
2019-07-09	1,111.80	1,128.02	1,107.17	1,124.83	55.714	26,608,000
2019-07-08	1,125.17	1,125.98	1,111.21	1,116.35	55.294	24,728,000
2019-07-05	1,117.80	1,132.88	1,116.14	1,131.59	56.049	25,286,000
2019-07-03	1,117.41	1,126.76	1,113.86	1,121.58	55.553	15,340,000
2019-07-02	1,102.24	1,111.77	1,098.17	1,111.25	55.041	19,832,000
2019-07-01	1,098.00	1,107.58	1,093.70	1,097.95	54.382	28,726,000
2019-06-28	1,076.39	1,081.00	1,073.37	1,080.91	53.538	33,864,000
2019-06-27	1,084.00	1,087.10	1,075.29	1,076.01	53.296	20,086,000
2019-06-26	1,086.50	1,092.97	1,072.24	1,079.80	53.483	36,218,000
2019-06-25	1,112.66	1,114.35	1,083.80	1,086.35	53.808	30,938,000
2019-06-24	1,119.61	1,122.00	1,111.01	1,115.52	55.253	27,912,000
2019-06-21	1,109.24	1,124.11	1,108.08	1,121.88	55.568	38,952,000
2019-06-20	1,119.99	1,120.12	1,104.74	1,111.42	55.050	25,240,000
2019-06-19	1,105.60	1,107.00	1,093.48	1,102.33	54.599	26,776,000
2019-06-18	1,109.69	1,116.39	1,098.99	1,103.60	54.662	27,734,000
2019-06-17	1,086.28	1,099.18	1,086.28	1,092.50	54.113	18,832,000
2019-06-14	1,086.42	1,092.69	1,080.17	1,085.35	53.758	22,230,000
2019-06-13	1,083.64	1,094.17	1,080.15	1,088.77	53.928	21,154,000
2019-06-12	1,078.00	1,080.93	1,067.54	1,077.03	53.346	21,220,000
2019-06-11	1,093.98	1,101.99	1,077.60	1,078.72	53.430	28,734,000
2019-06-10	1,072.98	1,092.66	1,072.32	1,080.38	53.512	29,284,000
2019-06-07	1,050.63	1,070.92	1,048.40	1,066.04	52.802	36,048,000
2019-06-06	1,044.99	1,047.49	1,033.70	1,044.34	51.727	34,064,000
2019-06-05	1,051.54	1,053.55	1,030.49	1,042.22	51.622	43,368,000
2019-06-04	1,042.90	1,056.05	1,033.69	1,053.05	52.159	56,670,000
2019-06-03	1,065.50	1,065.50	1,025.00	1,036.23	51.325	102,612,000

← NewerPage 31 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.