Alphabet Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2018-06-15 | 1,148.86 | 1,153.42 | 1,143.49 | 1,152.26 | 57.072 | 42,450,000 |
| 2018-06-14 | 1,143.85 | 1,155.47 | 1,140.64 | 1,152.12 | 57.066 | 26,868,000 |
| 2018-06-13 | 1,141.12 | 1,146.50 | 1,133.38 | 1,134.79 | 56.207 | 30,128,000 |
| 2018-06-12 | 1,131.07 | 1,139.79 | 1,130.74 | 1,139.32 | 56.432 | 18,240,000 |
| 2018-06-11 | 1,118.60 | 1,137.26 | 1,118.60 | 1,129.99 | 55.969 | 21,586,000 |
| 2018-06-08 | 1,118.18 | 1,126.67 | 1,112.15 | 1,120.87 | 55.518 | 25,816,000 |
| 2018-06-07 | 1,131.32 | 1,135.82 | 1,116.52 | 1,123.86 | 55.666 | 30,400,000 |
| 2018-06-06 | 1,142.17 | 1,143.00 | 1,125.74 | 1,136.88 | 56.311 | 33,964,000 |
| 2018-06-05 | 1,140.99 | 1,145.74 | 1,133.19 | 1,139.66 | 56.448 | 33,560,000 |
| 2018-06-04 | 1,122.33 | 1,141.89 | 1,122.01 | 1,139.29 | 56.430 | 37,792,000 |
| 2018-06-01 | 1,099.35 | 1,120.00 | 1,098.50 | 1,119.50 | 55.450 | 48,432,000 |
| 2018-05-31 | 1,067.56 | 1,097.19 | 1,067.56 | 1,084.99 | 53.741 | 61,766,000 |
| 2018-05-30 | 1,063.03 | 1,069.21 | 1,056.83 | 1,067.80 | 52.889 | 22,770,000 |
| 2018-05-29 | 1,064.89 | 1,073.37 | 1,055.22 | 1,060.32 | 52.519 | 37,302,000 |
| 2018-05-25 | 1,079.02 | 1,082.56 | 1,073.78 | 1,075.66 | 53.278 | 17,988,000 |
| 2018-05-24 | 1,079.00 | 1,080.47 | 1,066.15 | 1,079.24 | 53.456 | 15,336,000 |
| 2018-05-23 | 1,065.13 | 1,080.78 | 1,061.71 | 1,079.69 | 53.478 | 21,214,000 |
| 2018-05-22 | 1,083.56 | 1,086.59 | 1,066.69 | 1,069.73 | 52.985 | 21,800,000 |
| 2018-05-21 | 1,074.06 | 1,088.00 | 1,073.65 | 1,079.58 | 53.473 | 20,464,000 |
| 2018-05-18 | 1,061.86 | 1,069.94 | 1,060.68 | 1,066.36 | 52.818 | 31,304,000 |
| 2018-05-17 | 1,079.89 | 1,086.87 | 1,073.50 | 1,078.59 | 53.424 | 20,876,000 |
| 2018-05-16 | 1,077.31 | 1,089.27 | 1,076.26 | 1,081.77 | 53.581 | 21,946,000 |
| 2018-05-15 | 1,090.00 | 1,090.05 | 1,073.47 | 1,079.23 | 53.455 | 29,898,000 |
| 2018-05-14 | 1,100.00 | 1,110.75 | 1,099.11 | 1,100.20 | 54.494 | 30,362,000 |
| 2018-05-11 | 1,093.60 | 1,101.33 | 1,090.91 | 1,098.26 | 54.398 | 25,074,000 |
| 2018-05-10 | 1,086.03 | 1,100.44 | 1,085.64 | 1,097.57 | 54.364 | 28,860,000 |
| 2018-05-09 | 1,058.10 | 1,085.44 | 1,056.36 | 1,082.76 | 53.630 | 40,656,000 |
| 2018-05-08 | 1,058.54 | 1,060.55 | 1,047.15 | 1,053.91 | 52.201 | 24,354,000 |
| 2018-05-07 | 1,049.23 | 1,061.68 | 1,047.10 | 1,054.79 | 52.245 | 29,322,000 |
| 2018-05-04 | 1,016.90 | 1,048.51 | 1,016.90 | 1,048.21 | 51.919 | 38,774,000 |
| 2018-05-03 | 1,019.00 | 1,029.67 | 1,006.29 | 1,023.72 | 50.706 | 36,302,000 |
| 2018-05-02 | 1,028.10 | 1,040.39 | 1,022.87 | 1,024.38 | 50.738 | 32,062,000 |
| 2018-05-01 | 1,013.66 | 1,038.47 | 1,008.21 | 1,037.31 | 51.379 | 28,558,000 |
| 2018-04-30 | 1,030.01 | 1,037.00 | 1,016.85 | 1,017.33 | 50.389 | 33,426,000 |
| 2018-04-27 | 1,046.00 | 1,049.50 | 1,025.59 | 1,030.05 | 51.019 | 32,396,000 |
| 2018-04-26 | 1,029.51 | 1,047.98 | 1,018.19 | 1,040.04 | 51.514 | 41,590,000 |
| 2018-04-25 | 1,025.52 | 1,032.49 | 1,015.31 | 1,021.18 | 50.580 | 47,822,000 |
| 2018-04-24 | 1,052.00 | 1,057.00 | 1,010.59 | 1,019.98 | 50.521 | 95,206,000 |
| 2018-04-23 | 1,077.86 | 1,082.72 | 1,060.70 | 1,067.45 | 52.872 | 46,826,000 |
| 2018-04-20 | 1,082.00 | 1,092.35 | 1,069.57 | 1,072.96 | 53.145 | 37,794,000 |
| 2018-04-19 | 1,069.40 | 1,094.16 | 1,068.18 | 1,087.70 | 53.875 | 34,954,000 |
| 2018-04-18 | 1,077.43 | 1,077.43 | 1,066.22 | 1,072.08 | 53.101 | 26,882,000 |
| 2018-04-17 | 1,051.37 | 1,077.88 | 1,048.26 | 1,074.16 | 53.204 | 46,406,000 |
| 2018-04-16 | 1,037.00 | 1,043.24 | 1,026.74 | 1,037.98 | 51.412 | 24,224,000 |
| 2018-04-13 | 1,040.88 | 1,046.42 | 1,022.98 | 1,029.27 | 50.981 | 24,460,000 |
| 2018-04-12 | 1,025.04 | 1,040.69 | 1,021.44 | 1,032.51 | 51.141 | 27,140,000 |
| 2018-04-11 | 1,027.99 | 1,031.36 | 1,015.87 | 1,019.97 | 50.520 | 29,678,000 |
| 2018-04-10 | 1,026.44 | 1,036.28 | 1,011.34 | 1,031.64 | 51.098 | 39,490,000 |
| 2018-04-09 | 1,016.80 | 1,039.60 | 1,014.08 | 1,015.45 | 50.296 | 35,032,000 |
| 2018-04-06 | 1,020.00 | 1,031.42 | 1,003.03 | 1,007.04 | 49.880 | 34,928,000 |
| 2018-04-05 | 1,041.33 | 1,042.79 | 1,020.13 | 1,027.81 | 50.908 | 27,260,000 |
| 2018-04-04 | 993.41 | 1,028.72 | 993.00 | 1,025.14 | 50.776 | 49,694,000 |
| 2018-04-03 | 1,013.91 | 1,020.99 | 994.07 | 1,013.41 | 50.195 | 45,502,000 |
| 2018-04-02 | 1,022.82 | 1,034.80 | 990.37 | 1,006.47 | 49.851 | 53,608,000 |
| 2018-03-29 | 1,011.63 | 1,043.00 | 1,002.90 | 1,031.79 | 51.105 | 54,536,000 |
| 2018-03-28 | 998.00 | 1,024.23 | 980.64 | 1,004.56 | 49.757 | 67,386,000 |
| 2018-03-27 | 1,063.00 | 1,064.84 | 996.92 | 1,005.10 | 49.784 | 61,906,000 |
| 2018-03-26 | 1,046.00 | 1,055.63 | 1,008.40 | 1,053.21 | 52.166 | 53,302,000 |
| 2018-03-23 | 1,047.03 | 1,063.36 | 1,021.22 | 1,021.57 | 50.599 | 43,134,000 |
| 2018-03-22 | 1,081.88 | 1,082.90 | 1,045.91 | 1,049.08 | 51.962 | 53,340,000 |
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.
