Alphabet Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2017-12-21 | 1,064.95 | 1,069.33 | 1,061.79 | 1,063.63 | 52.683 | 19,914,000 |
| 2017-12-20 | 1,071.78 | 1,073.38 | 1,061.52 | 1,064.95 | 52.748 | 25,372,000 |
| 2017-12-19 | 1,075.20 | 1,076.84 | 1,063.55 | 1,070.68 | 53.032 | 26,774,000 |
| 2017-12-18 | 1,066.08 | 1,078.49 | 1,062.00 | 1,077.14 | 53.352 | 31,092,000 |
| 2017-12-15 | 1,054.61 | 1,067.62 | 1,049.50 | 1,064.19 | 52.710 | 65,518,000 |
| 2017-12-14 | 1,045.00 | 1,058.50 | 1,043.11 | 1,049.15 | 51.965 | 31,174,000 |
| 2017-12-13 | 1,046.12 | 1,046.66 | 1,038.38 | 1,040.61 | 51.542 | 25,654,000 |
| 2017-12-12 | 1,039.63 | 1,050.31 | 1,033.69 | 1,040.48 | 51.536 | 25,590,000 |
| 2017-12-11 | 1,035.50 | 1,043.80 | 1,032.05 | 1,041.10 | 51.567 | 23,856,000 |
| 2017-12-08 | 1,037.49 | 1,042.05 | 1,032.52 | 1,037.05 | 51.366 | 25,816,000 |
| 2017-12-07 | 1,020.43 | 1,034.24 | 1,018.07 | 1,030.93 | 51.063 | 29,164,000 |
| 2017-12-06 | 1,001.50 | 1,024.97 | 1,001.14 | 1,018.38 | 50.441 | 25,440,000 |
| 2017-12-05 | 995.94 | 1,020.61 | 988.28 | 1,005.15 | 49.786 | 41,346,000 |
| 2017-12-04 | 1,012.66 | 1,016.10 | 995.57 | 998.68 | 49.466 | 38,128,000 |
| 2017-12-01 | 1,015.80 | 1,022.49 | 1,002.02 | 1,010.17 | 50.035 | 38,192,000 |
| 2017-11-30 | 1,022.37 | 1,028.49 | 1,015.00 | 1,021.41 | 50.591 | 34,480,000 |
| 2017-11-29 | 1,042.68 | 1,044.08 | 1,015.65 | 1,021.66 | 50.604 | 49,188,000 |
| 2017-11-28 | 1,055.09 | 1,062.38 | 1,040.00 | 1,047.41 | 51.879 | 28,488,000 |
| 2017-11-27 | 1,040.00 | 1,055.46 | 1,038.44 | 1,054.21 | 52.216 | 26,158,000 |
| 2017-11-24 | 1,035.87 | 1,043.18 | 1,035.00 | 1,040.61 | 51.542 | 10,740,000 |
| 2017-11-22 | 1,035.00 | 1,039.71 | 1,031.43 | 1,035.96 | 51.312 | 14,926,000 |
| 2017-11-21 | 1,023.31 | 1,035.11 | 1,022.66 | 1,034.49 | 51.239 | 21,940,000 |
| 2017-11-20 | 1,020.26 | 1,022.61 | 1,017.50 | 1,018.38 | 50.441 | 19,070,000 |
| 2017-11-17 | 1,034.01 | 1,034.42 | 1,017.75 | 1,019.09 | 50.476 | 27,942,000 |
| 2017-11-16 | 1,022.52 | 1,035.92 | 1,022.52 | 1,032.50 | 51.141 | 22,594,000 |
| 2017-11-15 | 1,019.21 | 1,024.09 | 1,015.42 | 1,020.91 | 50.567 | 17,080,000 |
| 2017-11-14 | 1,022.59 | 1,026.81 | 1,014.15 | 1,026.00 | 50.819 | 19,184,000 |
| 2017-11-13 | 1,023.42 | 1,031.58 | 1,022.57 | 1,025.75 | 50.806 | 17,716,000 |
| 2017-11-10 | 1,026.46 | 1,030.76 | 1,025.28 | 1,028.07 | 50.921 | 14,400,000 |
| 2017-11-09 | 1,033.99 | 1,033.99 | 1,019.67 | 1,031.26 | 51.079 | 24,904,000 |
| 2017-11-08 | 1,030.52 | 1,043.52 | 1,028.45 | 1,039.85 | 51.505 | 21,774,000 |
| 2017-11-07 | 1,027.27 | 1,033.97 | 1,025.13 | 1,033.33 | 51.182 | 22,246,000 |
| 2017-11-06 | 1,028.99 | 1,034.87 | 1,025.00 | 1,025.90 | 50.814 | 22,504,000 |
| 2017-11-03 | 1,022.11 | 1,032.65 | 1,020.31 | 1,032.48 | 51.140 | 21,528,000 |
| 2017-11-02 | 1,021.76 | 1,028.09 | 1,013.01 | 1,025.58 | 50.798 | 20,980,000 |
| 2017-11-01 | 1,017.21 | 1,029.67 | 1,016.95 | 1,025.50 | 50.794 | 27,468,000 |
| 2017-10-31 | 1,015.22 | 1,024.00 | 1,010.42 | 1,016.64 | 50.355 | 26,614,000 |
| 2017-10-30 | 1,014.00 | 1,024.97 | 1,007.50 | 1,017.11 | 50.378 | 41,702,000 |
| 2017-10-27 | 1,009.19 | 1,048.39 | 1,008.20 | 1,019.27 | 50.485 | 103,354,000 |
| 2017-10-26 | 980.00 | 987.60 | 972.20 | 972.56 | 48.172 | 40,842,000 |
| 2017-10-25 | 968.37 | 976.09 | 960.52 | 973.33 | 48.210 | 24,226,000 |
| 2017-10-24 | 970.00 | 972.23 | 961.00 | 970.54 | 48.072 | 24,244,000 |
| 2017-10-23 | 989.52 | 989.52 | 966.12 | 968.45 | 47.968 | 29,568,000 |
| 2017-10-20 | 989.44 | 991.00 | 984.58 | 988.20 | 48.946 | 23,664,000 |
| 2017-10-19 | 986.00 | 988.88 | 978.39 | 984.45 | 48.761 | 26,272,000 |
| 2017-10-18 | 991.77 | 996.72 | 986.98 | 992.81 | 49.175 | 21,152,000 |
| 2017-10-17 | 990.29 | 996.44 | 988.59 | 992.18 | 49.144 | 25,804,000 |
| 2017-10-16 | 992.10 | 993.91 | 984.00 | 992.00 | 49.135 | 18,210,000 |
| 2017-10-13 | 992.00 | 997.21 | 989.00 | 989.68 | 49.020 | 23,396,000 |
| 2017-10-12 | 987.45 | 994.12 | 985.00 | 987.83 | 48.928 | 25,248,000 |
| 2017-10-11 | 973.72 | 990.71 | 972.25 | 989.25 | 48.998 | 33,866,000 |
| 2017-10-10 | 980.00 | 981.57 | 966.08 | 972.60 | 48.174 | 19,368,000 |
| 2017-10-09 | 980.00 | 985.43 | 976.11 | 977.00 | 48.392 | 17,828,000 |
| 2017-10-06 | 966.70 | 979.46 | 963.36 | 978.89 | 48.485 | 23,478,000 |
| 2017-10-05 | 955.49 | 970.91 | 955.18 | 969.96 | 48.043 | 24,276,000 |
| 2017-10-04 | 957.00 | 960.39 | 950.69 | 951.68 | 47.138 | 19,048,000 |
| 2017-10-03 | 954.00 | 958.00 | 949.14 | 957.79 | 47.440 | 17,766,000 |
| 2017-10-02 | 959.98 | 962.54 | 947.84 | 953.27 | 47.216 | 25,668,000 |
| 2017-09-29 | 952.00 | 959.79 | 951.51 | 959.11 | 47.506 | 31,620,000 |
| 2017-09-28 | 941.36 | 950.69 | 940.55 | 949.50 | 47.030 | 20,406,000 |
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.
