Alphabet Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2018-09-11 | 1,161.63 | 1,178.68 | 1,156.24 | 1,177.36 | 58.316 | 24,186,000 |
| 2018-09-10 | 1,172.19 | 1,174.54 | 1,160.11 | 1,164.64 | 57.686 | 22,308,000 |
| 2018-09-07 | 1,158.67 | 1,175.26 | 1,157.21 | 1,164.83 | 57.695 | 28,026,000 |
| 2018-09-06 | 1,186.30 | 1,186.30 | 1,152.00 | 1,171.44 | 58.022 | 37,770,000 |
| 2018-09-05 | 1,193.80 | 1,199.01 | 1,162.00 | 1,186.48 | 58.767 | 41,226,000 |
| 2018-09-04 | 1,204.27 | 1,212.99 | 1,192.50 | 1,197.00 | 59.288 | 36,620,000 |
| 2018-08-31 | 1,234.98 | 1,238.66 | 1,211.29 | 1,218.19 | 60.338 | 36,328,000 |
| 2018-08-30 | 1,244.23 | 1,253.64 | 1,232.59 | 1,239.12 | 61.375 | 26,628,000 |
| 2018-08-29 | 1,237.45 | 1,250.66 | 1,236.36 | 1,249.30 | 61.879 | 25,978,000 |
| 2018-08-28 | 1,241.29 | 1,242.55 | 1,228.69 | 1,231.15 | 60.980 | 26,080,000 |
| 2018-08-27 | 1,227.60 | 1,243.09 | 1,225.72 | 1,241.82 | 61.508 | 23,126,000 |
| 2018-08-24 | 1,208.82 | 1,221.65 | 1,206.36 | 1,220.65 | 60.460 | 18,932,000 |
| 2018-08-23 | 1,207.14 | 1,221.28 | 1,204.24 | 1,205.38 | 59.704 | 19,852,000 |
| 2018-08-22 | 1,200.00 | 1,211.84 | 1,199.00 | 1,207.33 | 59.800 | 17,748,000 |
| 2018-08-21 | 1,208.00 | 1,217.26 | 1,200.35 | 1,201.62 | 59.517 | 24,112,000 |
| 2018-08-20 | 1,205.02 | 1,211.00 | 1,194.63 | 1,207.77 | 59.822 | 17,416,000 |
| 2018-08-17 | 1,202.03 | 1,209.02 | 1,188.24 | 1,200.96 | 59.485 | 27,792,000 |
| 2018-08-16 | 1,224.73 | 1,226.00 | 1,202.55 | 1,206.49 | 59.759 | 26,864,000 |
| 2018-08-15 | 1,229.26 | 1,235.24 | 1,209.51 | 1,214.38 | 60.149 | 36,576,000 |
| 2018-08-14 | 1,235.19 | 1,245.87 | 1,225.11 | 1,242.10 | 61.522 | 26,962,000 |
| 2018-08-13 | 1,236.98 | 1,249.27 | 1,233.64 | 1,235.01 | 61.171 | 19,946,000 |
| 2018-08-10 | 1,243.00 | 1,245.70 | 1,232.00 | 1,237.61 | 61.300 | 22,174,000 |
| 2018-08-09 | 1,249.90 | 1,255.54 | 1,246.01 | 1,249.10 | 61.869 | 16,972,000 |
| 2018-08-08 | 1,240.47 | 1,256.50 | 1,238.01 | 1,245.61 | 61.696 | 27,406,000 |
| 2018-08-07 | 1,237.00 | 1,251.17 | 1,236.17 | 1,242.22 | 61.528 | 29,880,000 |
| 2018-08-06 | 1,225.00 | 1,226.09 | 1,215.80 | 1,224.77 | 60.664 | 21,634,000 |
| 2018-08-03 | 1,229.62 | 1,230.00 | 1,215.06 | 1,223.71 | 60.611 | 21,792,000 |
| 2018-08-02 | 1,205.90 | 1,229.88 | 1,204.79 | 1,226.15 | 60.732 | 30,626,000 |
| 2018-08-01 | 1,228.00 | 1,233.47 | 1,210.21 | 1,220.01 | 60.428 | 31,344,000 |
| 2018-07-31 | 1,220.01 | 1,227.59 | 1,205.60 | 1,217.26 | 60.292 | 32,894,000 |
| 2018-07-30 | 1,228.01 | 1,234.92 | 1,211.47 | 1,219.74 | 60.415 | 36,998,000 |
| 2018-07-27 | 1,271.00 | 1,273.89 | 1,231.00 | 1,238.50 | 61.344 | 42,612,000 |
| 2018-07-26 | 1,251.00 | 1,269.77 | 1,249.02 | 1,268.33 | 62.822 | 48,112,000 |
| 2018-07-25 | 1,239.13 | 1,265.86 | 1,239.13 | 1,263.70 | 62.592 | 42,556,000 |
| 2018-07-24 | 1,262.59 | 1,266.00 | 1,235.56 | 1,248.08 | 61.819 | 66,364,000 |
| 2018-07-23 | 1,181.01 | 1,206.49 | 1,181.00 | 1,205.50 | 59.710 | 52,384,000 |
| 2018-07-20 | 1,186.96 | 1,196.86 | 1,184.22 | 1,184.91 | 58.690 | 24,948,000 |
| 2018-07-19 | 1,191.00 | 1,200.00 | 1,183.32 | 1,186.96 | 58.791 | 25,534,000 |
| 2018-07-18 | 1,196.56 | 1,204.50 | 1,190.34 | 1,195.88 | 59.233 | 27,872,000 |
| 2018-07-17 | 1,172.22 | 1,203.04 | 1,170.60 | 1,198.80 | 59.378 | 32,208,000 |
| 2018-07-16 | 1,189.39 | 1,191.00 | 1,179.28 | 1,183.86 | 58.638 | 21,114,000 |
| 2018-07-13 | 1,185.00 | 1,195.42 | 1,180.00 | 1,188.82 | 58.883 | 24,438,000 |
| 2018-07-12 | 1,159.89 | 1,184.41 | 1,155.93 | 1,183.48 | 58.619 | 25,038,000 |
| 2018-07-11 | 1,144.59 | 1,164.29 | 1,141.00 | 1,153.90 | 57.154 | 22,400,000 |
| 2018-07-10 | 1,156.98 | 1,159.59 | 1,149.59 | 1,152.84 | 57.101 | 15,968,000 |
| 2018-07-09 | 1,148.48 | 1,154.67 | 1,143.42 | 1,154.05 | 57.161 | 18,180,000 |
| 2018-07-06 | 1,123.58 | 1,140.93 | 1,120.74 | 1,140.17 | 56.474 | 19,922,000 |
| 2018-07-05 | 1,110.53 | 1,127.50 | 1,108.48 | 1,124.27 | 55.686 | 21,334,000 |
| 2018-07-03 | 1,135.82 | 1,135.82 | 1,100.02 | 1,102.89 | 54.627 | 13,580,000 |
| 2018-07-02 | 1,099.00 | 1,128.00 | 1,093.80 | 1,127.46 | 55.844 | 24,346,000 |
| 2018-06-29 | 1,120.00 | 1,128.23 | 1,115.00 | 1,115.65 | 55.259 | 26,302,000 |
| 2018-06-28 | 1,102.09 | 1,122.31 | 1,096.01 | 1,114.22 | 55.188 | 21,448,000 |
| 2018-06-27 | 1,121.34 | 1,131.84 | 1,103.62 | 1,103.98 | 54.681 | 25,878,000 |
| 2018-06-26 | 1,128.00 | 1,133.21 | 1,116.66 | 1,118.46 | 55.398 | 31,264,000 |
| 2018-06-25 | 1,143.60 | 1,143.91 | 1,112.78 | 1,124.81 | 55.713 | 43,146,000 |
| 2018-06-22 | 1,159.14 | 1,162.50 | 1,147.26 | 1,155.48 | 57.232 | 26,220,000 |
| 2018-06-21 | 1,174.85 | 1,177.29 | 1,152.23 | 1,157.66 | 57.340 | 24,762,000 |
| 2018-06-20 | 1,175.31 | 1,186.29 | 1,169.16 | 1,169.84 | 57.943 | 32,970,000 |
| 2018-06-19 | 1,158.50 | 1,171.27 | 1,154.01 | 1,168.06 | 57.855 | 32,420,000 |
| 2018-06-18 | 1,143.65 | 1,174.31 | 1,143.59 | 1,173.46 | 58.123 | 28,274,000 |
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.
