Alphabet Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2018-12-06 | 1,034.26 | 1,071.20 | 1,030.77 | 1,068.73 | 52.935 | 55,384,000 |
| 2018-12-04 | 1,103.12 | 1,104.42 | 1,049.98 | 1,050.82 | 52.048 | 46,904,000 |
| 2018-12-03 | 1,123.14 | 1,124.65 | 1,103.67 | 1,106.43 | 54.802 | 39,824,000 |
| 2018-11-30 | 1,089.07 | 1,095.57 | 1,077.88 | 1,094.43 | 54.208 | 51,604,000 |
| 2018-11-29 | 1,076.08 | 1,094.24 | 1,076.00 | 1,088.30 | 53.904 | 29,378,000 |
| 2018-11-28 | 1,048.76 | 1,086.84 | 1,035.76 | 1,086.23 | 53.802 | 49,508,000 |
| 2018-11-27 | 1,041.00 | 1,057.58 | 1,038.49 | 1,044.41 | 51.731 | 36,064,000 |
| 2018-11-26 | 1,038.35 | 1,049.31 | 1,033.91 | 1,048.62 | 51.939 | 38,856,000 |
| 2018-11-23 | 1,030.00 | 1,037.59 | 1,022.40 | 1,023.88 | 50.714 | 13,830,000 |
| 2018-11-21 | 1,036.76 | 1,048.56 | 1,033.47 | 1,037.61 | 51.394 | 30,686,000 |
| 2018-11-20 | 1,000.00 | 1,031.74 | 996.02 | 1,025.76 | 50.807 | 48,982,000 |
| 2018-11-19 | 1,057.20 | 1,060.79 | 1,016.26 | 1,020.00 | 50.522 | 37,172,000 |
| 2018-11-16 | 1,059.41 | 1,067.00 | 1,048.98 | 1,061.49 | 52.577 | 33,162,000 |
| 2018-11-15 | 1,044.71 | 1,071.85 | 1,031.78 | 1,064.71 | 52.736 | 36,722,000 |
| 2018-11-14 | 1,050.00 | 1,054.56 | 1,031.00 | 1,043.66 | 51.693 | 31,318,000 |
| 2018-11-13 | 1,043.29 | 1,056.60 | 1,031.15 | 1,036.05 | 51.316 | 30,274,000 |
| 2018-11-12 | 1,061.39 | 1,062.12 | 1,031.00 | 1,038.63 | 51.444 | 29,436,000 |
| 2018-11-09 | 1,073.99 | 1,075.56 | 1,053.11 | 1,066.15 | 52.807 | 26,864,000 |
| 2018-11-08 | 1,091.38 | 1,093.27 | 1,072.20 | 1,082.40 | 53.612 | 29,764,000 |
| 2018-11-07 | 1,069.00 | 1,095.46 | 1,065.90 | 1,093.39 | 54.157 | 41,168,000 |
| 2018-11-06 | 1,039.48 | 1,064.35 | 1,038.07 | 1,055.81 | 52.295 | 24,666,000 |
| 2018-11-05 | 1,055.00 | 1,058.47 | 1,021.24 | 1,040.09 | 51.517 | 48,828,000 |
| 2018-11-02 | 1,073.73 | 1,082.98 | 1,054.61 | 1,057.79 | 52.393 | 36,780,000 |
| 2018-11-01 | 1,075.80 | 1,083.97 | 1,062.46 | 1,070.00 | 52.998 | 29,640,000 |
| 2018-10-31 | 1,059.81 | 1,091.94 | 1,057.00 | 1,076.77 | 53.333 | 50,596,000 |
| 2018-10-30 | 1,008.46 | 1,037.49 | 1,000.75 | 1,036.21 | 51.324 | 64,254,000 |
| 2018-10-29 | 1,082.47 | 1,097.04 | 995.83 | 1,020.08 | 50.525 | 77,614,000 |
| 2018-10-26 | 1,037.03 | 1,106.53 | 1,034.09 | 1,071.47 | 53.071 | 83,752,000 |
| 2018-10-25 | 1,071.79 | 1,110.98 | 1,069.55 | 1,095.57 | 54.265 | 50,916,000 |
| 2018-10-24 | 1,104.25 | 1,106.12 | 1,048.74 | 1,050.71 | 52.043 | 39,648,000 |
| 2018-10-23 | 1,080.89 | 1,107.89 | 1,070.00 | 1,103.69 | 54.667 | 36,974,000 |
| 2018-10-22 | 1,103.06 | 1,112.23 | 1,091.00 | 1,101.16 | 54.541 | 30,284,000 |
| 2018-10-19 | 1,093.37 | 1,110.36 | 1,087.75 | 1,096.46 | 54.309 | 25,352,000 |
| 2018-10-18 | 1,121.84 | 1,121.84 | 1,077.09 | 1,087.97 | 53.888 | 41,890,000 |
| 2018-10-17 | 1,126.46 | 1,128.99 | 1,102.19 | 1,115.69 | 55.261 | 29,344,000 |
| 2018-10-16 | 1,104.59 | 1,124.22 | 1,102.50 | 1,121.28 | 55.538 | 38,570,000 |
| 2018-10-15 | 1,108.91 | 1,113.45 | 1,089.00 | 1,092.25 | 54.100 | 27,448,000 |
| 2018-10-12 | 1,108.00 | 1,115.00 | 1,086.40 | 1,110.08 | 54.983 | 42,026,000 |
| 2018-10-11 | 1,072.94 | 1,106.40 | 1,068.27 | 1,079.32 | 53.460 | 58,980,000 |
| 2018-10-10 | 1,131.08 | 1,132.17 | 1,081.13 | 1,081.22 | 53.554 | 53,514,000 |
| 2018-10-09 | 1,146.15 | 1,154.35 | 1,137.57 | 1,138.82 | 56.407 | 26,174,000 |
| 2018-10-08 | 1,150.11 | 1,168.00 | 1,127.36 | 1,148.97 | 56.910 | 38,648,000 |
| 2018-10-05 | 1,167.50 | 1,173.50 | 1,145.12 | 1,157.35 | 57.325 | 23,686,000 |
| 2018-10-04 | 1,195.33 | 1,197.51 | 1,155.58 | 1,168.19 | 57.862 | 44,190,000 |
| 2018-10-03 | 1,205.00 | 1,206.41 | 1,193.83 | 1,202.95 | 59.583 | 25,124,000 |
| 2018-10-02 | 1,190.96 | 1,209.96 | 1,186.63 | 1,200.11 | 59.443 | 33,758,000 |
| 2018-10-01 | 1,199.89 | 1,209.90 | 1,190.30 | 1,195.31 | 59.205 | 27,152,000 |
| 2018-09-28 | 1,191.87 | 1,195.41 | 1,184.50 | 1,193.47 | 59.114 | 27,612,000 |
| 2018-09-27 | 1,186.73 | 1,202.10 | 1,183.63 | 1,194.64 | 59.172 | 25,216,000 |
| 2018-09-26 | 1,185.15 | 1,194.23 | 1,174.77 | 1,180.49 | 58.471 | 29,246,000 |
| 2018-09-25 | 1,176.15 | 1,186.88 | 1,168.00 | 1,184.65 | 58.677 | 19,554,000 |
| 2018-09-24 | 1,157.17 | 1,178.00 | 1,146.91 | 1,173.37 | 58.118 | 25,420,000 |
| 2018-09-21 | 1,192.00 | 1,192.21 | 1,166.04 | 1,166.09 | 57.757 | 88,112,000 |
| 2018-09-20 | 1,179.99 | 1,189.89 | 1,173.36 | 1,186.87 | 58.787 | 24,508,000 |
| 2018-09-19 | 1,164.98 | 1,173.21 | 1,154.58 | 1,171.09 | 58.005 | 23,828,000 |
| 2018-09-18 | 1,157.09 | 1,176.08 | 1,157.09 | 1,161.22 | 57.516 | 24,072,000 |
| 2018-09-17 | 1,170.14 | 1,177.24 | 1,154.03 | 1,156.05 | 57.260 | 26,130,000 |
| 2018-09-14 | 1,179.10 | 1,180.43 | 1,168.33 | 1,172.53 | 58.076 | 18,880,000 |
| 2018-09-13 | 1,170.74 | 1,178.61 | 1,162.85 | 1,175.33 | 58.215 | 28,624,000 |
| 2018-09-12 | 1,172.72 | 1,178.61 | 1,158.36 | 1,162.82 | 57.596 | 25,910,000 |
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.
