Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-06	1,162.49	1,167.57	1,155.49	1,157.86	57.350	21,986,000
2019-03-05	1,150.06	1,169.61	1,146.19	1,162.03	57.556	28,864,000
2019-03-04	1,146.99	1,158.28	1,130.69	1,147.80	56.852	28,920,000
2019-03-01	1,124.90	1,142.97	1,124.75	1,140.99	56.514	29,006,000
2019-02-28	1,111.30	1,127.65	1,111.01	1,119.92	55.471	30,850,000
2019-02-27	1,106.95	1,117.98	1,101.00	1,116.05	55.279	19,368,000
2019-02-26	1,105.75	1,119.51	1,099.92	1,115.13	55.233	29,426,000
2019-02-25	1,116.00	1,118.54	1,107.27	1,109.40	54.950	28,262,000
2019-02-22	1,100.90	1,111.24	1,095.60	1,110.37	54.998	20,990,000
2019-02-21	1,110.84	1,111.94	1,092.52	1,096.97	54.334	28,302,000
2019-02-20	1,119.99	1,123.41	1,105.28	1,113.80	55.168	21,756,000
2019-02-19	1,110.00	1,121.89	1,110.00	1,118.56	55.403	20,928,000
2019-02-15	1,130.08	1,131.67	1,110.65	1,113.65	55.160	28,996,000
2019-02-14	1,118.05	1,128.23	1,110.45	1,121.67	55.557	18,952,000
2019-02-13	1,124.99	1,134.73	1,118.50	1,120.16	55.483	20,996,000
2019-02-12	1,106.80	1,125.30	1,105.85	1,121.37	55.542	32,182,000
2019-02-11	1,096.95	1,105.94	1,092.86	1,095.01	54.237	21,304,000
2019-02-08	1,087.00	1,098.91	1,086.55	1,095.06	54.239	21,516,000
2019-02-07	1,104.16	1,104.84	1,086.00	1,098.71	54.420	40,896,000
2019-02-06	1,139.57	1,147.00	1,112.77	1,115.23	55.238	42,112,000
2019-02-05	1,124.84	1,146.85	1,117.25	1,145.99	56.762	71,044,000
2019-02-04	1,112.66	1,132.80	1,109.02	1,132.80	56.109	51,530,000
2019-02-01	1,112.40	1,125.00	1,104.89	1,110.75	55.016	29,244,000
2019-01-31	1,103.00	1,117.33	1,095.41	1,116.37	55.295	30,766,000
2019-01-30	1,068.43	1,091.00	1,066.85	1,089.06	53.942	25,596,000
2019-01-29	1,072.68	1,075.15	1,055.87	1,060.62	52.533	20,436,000
2019-01-28	1,080.11	1,083.00	1,063.80	1,070.08	53.002	25,686,000
2019-01-25	1,085.00	1,094.00	1,081.82	1,090.99	54.038	22,382,000
2019-01-24	1,076.48	1,079.48	1,060.70	1,073.90	53.191	27,226,000
2019-01-23	1,077.35	1,084.93	1,059.75	1,075.57	53.274	19,340,000
2019-01-22	1,088.00	1,091.51	1,063.47	1,070.52	53.024	32,270,000
2019-01-18	1,100.00	1,108.35	1,090.90	1,098.26	54.398	39,112,000
2019-01-17	1,079.47	1,091.80	1,073.50	1,089.90	53.984	24,854,000
2019-01-16	1,080.00	1,092.38	1,079.34	1,080.97	53.541	26,636,000
2019-01-15	1,050.17	1,080.05	1,047.34	1,077.15	53.352	29,272,000
2019-01-14	1,046.92	1,051.53	1,041.26	1,044.69	51.744	22,886,000
2019-01-11	1,063.18	1,063.78	1,048.48	1,057.19	52.364	30,416,000
2019-01-10	1,067.66	1,071.15	1,057.71	1,070.33	53.014	29,128,000
2019-01-09	1,081.65	1,082.63	1,066.40	1,074.66	53.229	23,986,000
2019-01-08	1,076.11	1,084.56	1,060.53	1,076.28	53.309	35,298,000
2019-01-07	1,071.50	1,074.00	1,054.76	1,068.39	52.918	39,638,000
2019-01-04	1,032.59	1,070.84	1,027.42	1,070.71	53.033	41,878,000
2019-01-03	1,041.00	1,056.98	1,014.07	1,016.06	50.326	36,822,000
2019-01-02	1,016.57	1,052.32	1,015.71	1,045.85	51.802	30,652,000
2018-12-31	1,050.96	1,052.70	1,023.59	1,035.61	51.295	29,866,000
2018-12-28	1,049.62	1,055.56	1,033.10	1,037.08	51.368	28,296,000
2018-12-27	1,017.15	1,043.89	997.00	1,043.88	51.704	42,196,000
2018-12-26	989.01	1,040.00	983.00	1,039.46	51.485	47,466,000
2018-12-24	973.90	1,003.54	970.11	976.22	48.353	31,806,000
2018-12-21	1,015.30	1,024.02	973.69	979.54	48.518	91,920,000
2018-12-20	1,018.13	1,034.22	996.36	1,009.41	49.997	53,470,000
2018-12-19	1,033.99	1,062.00	1,008.05	1,023.01	50.671	49,586,000
2018-12-18	1,026.09	1,049.48	1,021.44	1,028.71	50.953	43,850,000
2018-12-17	1,037.51	1,053.15	1,007.90	1,016.53	50.350	47,708,000
2018-12-14	1,049.98	1,062.60	1,040.79	1,042.10	51.616	33,732,000
2018-12-13	1,068.07	1,079.76	1,053.93	1,061.90	52.597	26,596,000
2018-12-12	1,068.00	1,081.65	1,062.79	1,063.68	52.685	30,476,000
2018-12-11	1,056.49	1,060.60	1,039.84	1,051.75	52.094	27,894,000
2018-12-10	1,035.05	1,048.45	1,023.29	1,039.55	51.490	36,154,000
2018-12-07	1,060.01	1,075.26	1,028.50	1,036.58	51.343	42,024,000

← NewerPage 33 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.