Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-31	1,101.29	1,109.60	1,100.18	1,103.63	54.664	30,156,000
2019-05-30	1,115.54	1,123.13	1,112.12	1,117.95	55.373	19,038,000
2019-05-29	1,127.52	1,129.10	1,108.22	1,116.46	55.299	30,764,000
2019-05-28	1,134.00	1,151.59	1,133.12	1,134.15	56.175	27,300,000
2019-05-24	1,147.36	1,149.77	1,131.66	1,133.47	56.142	22,240,000
2019-05-23	1,140.50	1,145.97	1,129.22	1,140.77	56.503	23,978,000
2019-05-22	1,146.75	1,158.52	1,145.89	1,151.42	57.031	18,290,000
2019-05-21	1,148.49	1,152.71	1,137.94	1,149.63	56.942	23,196,000
2019-05-20	1,144.50	1,146.80	1,131.44	1,138.85	56.408	27,066,000
2019-05-17	1,168.47	1,180.15	1,160.01	1,162.30	57.570	24,172,000
2019-05-16	1,164.51	1,188.16	1,162.84	1,178.98	58.396	30,628,000
2019-05-15	1,117.87	1,171.33	1,116.67	1,164.21	57.664	45,786,000
2019-05-14	1,137.21	1,140.42	1,119.55	1,120.44	55.496	36,732,000
2019-05-13	1,141.96	1,147.94	1,122.11	1,132.03	56.070	37,212,000
2019-05-10	1,163.59	1,172.60	1,142.50	1,164.27	57.667	26,290,000
2019-05-09	1,159.03	1,169.66	1,150.85	1,162.38	57.574	23,714,000
2019-05-08	1,172.01	1,180.42	1,165.74	1,166.27	57.766	26,186,000
2019-05-07	1,180.47	1,190.44	1,161.04	1,174.10	58.154	31,028,000
2019-05-06	1,166.26	1,190.85	1,166.26	1,189.39	58.912	31,278,000
2019-05-03	1,173.65	1,186.80	1,169.00	1,185.40	58.714	39,614,000
2019-05-02	1,167.76	1,174.19	1,155.00	1,162.61	57.585	38,896,000
2019-05-01	1,188.05	1,188.05	1,167.18	1,168.08	57.856	52,784,000
2019-04-30	1,185.00	1,192.81	1,175.00	1,188.48	58.866	124,140,000
2019-04-29	1,274.00	1,289.27	1,266.30	1,287.58	63.775	49,988,000
2019-04-26	1,269.00	1,273.07	1,260.32	1,272.18	63.012	24,828,000
2019-04-25	1,264.77	1,267.41	1,252.03	1,263.45	62.580	22,146,000
2019-04-24	1,264.12	1,268.01	1,255.00	1,256.00	62.211	20,376,000
2019-04-23	1,250.69	1,269.00	1,246.38	1,264.55	62.634	26,398,000
2019-04-22	1,235.99	1,249.09	1,228.31	1,248.84	61.856	16,146,000
2019-04-18	1,239.18	1,242.00	1,234.61	1,236.37	61.239	26,636,000
2019-04-17	1,233.00	1,240.56	1,227.82	1,236.34	61.237	24,438,000
2019-04-16	1,225.00	1,230.82	1,220.12	1,227.13	60.781	17,126,000
2019-04-15	1,218.00	1,224.20	1,209.11	1,221.10	60.482	23,748,000
2019-04-12	1,210.00	1,218.35	1,208.11	1,217.87	60.322	18,668,000
2019-04-11	1,203.96	1,207.96	1,200.13	1,204.62	59.666	14,204,000
2019-04-10	1,200.68	1,203.79	1,196.44	1,202.16	59.544	14,492,000
2019-04-09	1,196.00	1,202.29	1,193.08	1,197.25	59.301	17,528,000
2019-04-08	1,207.89	1,208.69	1,199.86	1,203.84	59.627	17,204,000
2019-04-05	1,214.99	1,216.22	1,205.03	1,207.15	59.791	18,144,000
2019-04-04	1,205.94	1,215.67	1,204.13	1,215.00	60.180	19,000,000
2019-04-03	1,207.48	1,216.30	1,200.50	1,205.92	59.730	20,286,000
2019-04-02	1,195.32	1,201.35	1,185.71	1,200.49	59.461	16,558,000
2019-04-01	1,184.10	1,196.66	1,182.00	1,194.43	59.161	25,050,000
2019-03-29	1,174.90	1,178.99	1,162.88	1,173.31	58.115	25,398,000
2019-03-28	1,171.54	1,171.57	1,159.43	1,168.49	57.876	19,234,000
2019-03-27	1,185.50	1,187.56	1,159.37	1,173.02	58.101	28,004,000
2019-03-26	1,198.53	1,202.83	1,176.72	1,184.62	58.675	38,024,000
2019-03-25	1,196.93	1,206.40	1,187.04	1,193.00	59.090	29,936,000
2019-03-22	1,226.32	1,230.00	1,202.83	1,205.50	59.710	34,284,000
2019-03-21	1,216.00	1,231.79	1,213.15	1,231.54	60.999	24,080,000
2019-03-20	1,197.35	1,227.14	1,196.17	1,223.97	60.624	44,548,000
2019-03-19	1,188.81	1,200.00	1,185.87	1,198.85	59.380	30,414,000
2019-03-18	1,183.30	1,190.00	1,177.42	1,184.26	58.657	25,852,000
2019-03-15	1,193.38	1,196.57	1,182.61	1,184.46	58.667	49,236,000
2019-03-14	1,194.51	1,197.88	1,184.48	1,185.55	58.721	23,456,000
2019-03-13	1,200.64	1,200.93	1,191.94	1,193.32	59.106	28,718,000
2019-03-12	1,178.26	1,200.00	1,178.26	1,193.20	59.100	40,262,000
2019-03-11	1,144.45	1,176.19	1,144.45	1,175.76	58.236	34,384,000
2019-03-08	1,126.73	1,147.08	1,123.30	1,142.32	56.580	24,248,000
2019-03-07	1,155.72	1,156.75	1,134.91	1,143.30	56.629	23,332,000

← NewerPage 32 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.