Alphabet Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2018-03-21 | 1,092.74 | 1,106.30 | 1,085.15 | 1,090.88 | 54.032 | 37,578,000 |
| 2018-03-20 | 1,099.00 | 1,105.20 | 1,083.46 | 1,097.71 | 54.371 | 36,638,000 |
| 2018-03-19 | 1,120.01 | 1,121.99 | 1,089.01 | 1,099.82 | 54.475 | 56,118,000 |
| 2018-03-16 | 1,154.14 | 1,155.88 | 1,131.96 | 1,135.73 | 56.254 | 61,840,000 |
| 2018-03-15 | 1,149.96 | 1,161.08 | 1,134.54 | 1,149.58 | 56.940 | 27,908,000 |
| 2018-03-14 | 1,145.21 | 1,158.59 | 1,141.44 | 1,149.49 | 56.935 | 25,828,000 |
| 2018-03-13 | 1,170.00 | 1,176.76 | 1,133.33 | 1,138.17 | 56.375 | 38,144,000 |
| 2018-03-12 | 1,163.85 | 1,177.05 | 1,157.42 | 1,164.50 | 57.679 | 43,446,000 |
| 2018-03-09 | 1,136.00 | 1,160.80 | 1,132.46 | 1,160.04 | 57.458 | 42,560,000 |
| 2018-03-08 | 1,115.32 | 1,127.60 | 1,112.80 | 1,126.00 | 55.772 | 27,102,000 |
| 2018-03-07 | 1,089.19 | 1,112.22 | 1,085.48 | 1,109.64 | 54.961 | 25,850,000 |
| 2018-03-06 | 1,099.22 | 1,101.85 | 1,089.78 | 1,095.06 | 54.239 | 30,656,000 |
| 2018-03-05 | 1,075.14 | 1,097.10 | 1,069.00 | 1,090.93 | 54.035 | 24,044,000 |
| 2018-03-02 | 1,053.08 | 1,082.00 | 1,048.12 | 1,078.92 | 53.440 | 45,432,000 |
| 2018-03-01 | 1,107.87 | 1,110.12 | 1,067.00 | 1,069.52 | 52.974 | 50,318,000 |
| 2018-02-28 | 1,123.03 | 1,127.53 | 1,103.24 | 1,104.73 | 54.718 | 37,652,000 |
| 2018-02-27 | 1,141.24 | 1,144.04 | 1,118.00 | 1,118.29 | 55.390 | 35,482,000 |
| 2018-02-26 | 1,127.80 | 1,143.96 | 1,126.70 | 1,143.75 | 56.651 | 31,182,000 |
| 2018-02-23 | 1,112.64 | 1,127.28 | 1,104.71 | 1,126.79 | 55.811 | 25,220,000 |
| 2018-02-22 | 1,116.19 | 1,122.82 | 1,102.59 | 1,106.63 | 54.812 | 26,344,000 |
| 2018-02-21 | 1,106.47 | 1,133.97 | 1,106.33 | 1,111.34 | 55.046 | 30,258,000 |
| 2018-02-20 | 1,090.57 | 1,113.95 | 1,088.52 | 1,102.46 | 54.606 | 28,462,000 |
| 2018-02-16 | 1,088.41 | 1,104.67 | 1,088.31 | 1,094.80 | 54.226 | 33,590,000 |
| 2018-02-15 | 1,079.07 | 1,091.48 | 1,064.34 | 1,089.52 | 53.965 | 36,868,000 |
| 2018-02-14 | 1,048.95 | 1,071.72 | 1,046.75 | 1,069.70 | 52.983 | 31,116,000 |
| 2018-02-13 | 1,045.00 | 1,058.37 | 1,044.09 | 1,052.10 | 52.111 | 25,302,000 |
| 2018-02-12 | 1,048.00 | 1,061.50 | 1,040.93 | 1,051.94 | 52.104 | 41,154,000 |
| 2018-02-09 | 1,017.25 | 1,043.97 | 992.56 | 1,037.78 | 51.402 | 70,118,000 |
| 2018-02-08 | 1,055.41 | 1,058.62 | 1,000.66 | 1,001.52 | 49.606 | 57,182,000 |
| 2018-02-07 | 1,081.54 | 1,081.78 | 1,048.26 | 1,048.58 | 51.937 | 47,384,000 |
| 2018-02-06 | 1,027.18 | 1,081.71 | 1,023.14 | 1,080.60 | 53.523 | 68,960,000 |
| 2018-02-05 | 1,090.60 | 1,110.00 | 1,052.03 | 1,055.80 | 52.295 | 75,966,000 |
| 2018-02-02 | 1,122.00 | 1,123.07 | 1,107.28 | 1,111.90 | 55.073 | 97,158,000 |
| 2018-02-01 | 1,162.61 | 1,174.00 | 1,157.52 | 1,167.70 | 57.837 | 48,242,000 |
| 2018-01-31 | 1,170.57 | 1,173.00 | 1,159.13 | 1,169.94 | 57.948 | 30,774,000 |
| 2018-01-30 | 1,167.83 | 1,176.52 | 1,163.52 | 1,163.69 | 57.639 | 31,126,000 |
| 2018-01-29 | 1,176.48 | 1,186.89 | 1,171.98 | 1,175.58 | 58.228 | 27,578,000 |
| 2018-01-26 | 1,175.08 | 1,175.84 | 1,158.11 | 1,175.84 | 58.240 | 40,376,000 |
| 2018-01-25 | 1,172.53 | 1,175.94 | 1,162.76 | 1,170.37 | 57.969 | 29,610,000 |
| 2018-01-24 | 1,177.33 | 1,179.86 | 1,161.05 | 1,164.24 | 57.666 | 28,332,000 |
| 2018-01-23 | 1,159.85 | 1,171.63 | 1,158.75 | 1,169.97 | 57.950 | 26,662,000 |
| 2018-01-22 | 1,137.49 | 1,159.88 | 1,135.11 | 1,155.81 | 57.248 | 32,360,000 |
| 2018-01-19 | 1,131.83 | 1,137.86 | 1,128.30 | 1,137.51 | 56.342 | 35,564,000 |
| 2018-01-18 | 1,131.41 | 1,132.51 | 1,117.50 | 1,129.79 | 55.960 | 23,964,000 |
| 2018-01-17 | 1,126.22 | 1,132.60 | 1,117.01 | 1,131.98 | 56.068 | 24,052,000 |
| 2018-01-16 | 1,132.51 | 1,139.91 | 1,117.83 | 1,121.76 | 55.562 | 31,506,000 |
| 2018-01-12 | 1,102.41 | 1,124.29 | 1,101.15 | 1,122.26 | 55.587 | 34,410,000 |
| 2018-01-11 | 1,106.30 | 1,106.52 | 1,099.59 | 1,105.52 | 54.757 | 19,566,000 |
| 2018-01-10 | 1,097.10 | 1,104.60 | 1,096.11 | 1,102.61 | 54.613 | 20,856,000 |
| 2018-01-09 | 1,109.40 | 1,110.57 | 1,101.23 | 1,106.26 | 54.794 | 18,050,000 |
| 2018-01-08 | 1,102.23 | 1,111.27 | 1,101.62 | 1,106.94 | 54.828 | 20,952,000 |
| 2018-01-05 | 1,094.00 | 1,104.25 | 1,092.00 | 1,102.23 | 54.594 | 25,582,000 |
| 2018-01-04 | 1,088.00 | 1,093.57 | 1,084.00 | 1,086.40 | 53.810 | 20,092,000 |
| 2018-01-03 | 1,064.31 | 1,086.29 | 1,063.21 | 1,082.48 | 53.616 | 28,604,000 |
| 2018-01-02 | 1,048.34 | 1,066.94 | 1,045.23 | 1,065.00 | 52.750 | 24,752,000 |
| 2017-12-29 | 1,046.72 | 1,049.70 | 1,044.90 | 1,046.40 | 51.829 | 17,750,000 |
| 2017-12-28 | 1,051.60 | 1,054.75 | 1,044.77 | 1,048.14 | 51.915 | 16,742,000 |
| 2017-12-27 | 1,057.39 | 1,058.37 | 1,048.05 | 1,049.37 | 51.976 | 25,438,000 |
| 2017-12-26 | 1,058.07 | 1,060.12 | 1,050.20 | 1,056.74 | 52.341 | 15,212,000 |
| 2017-12-22 | 1,061.11 | 1,064.20 | 1,059.44 | 1,060.12 | 52.509 | 15,102,000 |
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.
