Alphabet Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-27	927.74	949.90	927.74	944.49	46.781	44,788,000
2017-09-26	923.72	930.82	921.14	924.86	45.809	33,338,000
2017-09-25	925.45	926.40	909.70	920.97	45.616	37,136,000
2017-09-22	927.75	934.73	926.48	928.53	45.991	21,054,000
2017-09-21	933.00	936.53	923.83	932.45	46.185	25,812,000
2017-09-20	922.98	933.88	922.00	931.58	46.142	33,396,000
2017-09-19	917.42	922.42	912.55	921.81	45.658	18,734,000
2017-09-18	920.01	922.08	910.60	915.00	45.321	26,138,000
2017-09-15	924.66	926.49	916.36	920.29	45.583	50,108,000
2017-09-14	931.25	932.77	924.00	925.11	45.822	27,952,000
2017-09-13	930.66	937.25	929.86	935.09	46.316	22,052,000
2017-09-12	932.59	933.48	923.86	932.07	46.166	22,688,000
2017-09-11	934.25	938.38	926.92	929.08	46.018	25,340,000
2017-09-08	936.49	936.99	924.88	926.50	45.890	20,230,000
2017-09-07	931.73	936.41	923.62	935.95	46.358	24,254,000
2017-09-06	930.15	930.91	919.27	927.81	45.955	30,554,000
2017-09-05	933.08	937.00	921.96	928.45	45.987	26,528,000
2017-09-01	941.13	942.48	935.15	937.34	46.427	18,948,000
2017-08-31	931.76	941.98	931.76	939.33	46.526	31,652,000
2017-08-30	920.05	930.82	919.65	929.57	46.042	26,024,000
2017-08-29	905.10	923.33	905.00	921.29	45.632	23,712,000
2017-08-28	916.00	919.24	911.87	913.81	45.262	21,730,000
2017-08-25	923.49	925.55	915.50	915.89	45.365	21,068,000
2017-08-24	928.66	930.84	915.50	921.28	45.632	25,406,000
2017-08-23	921.93	929.93	919.36	927.00	45.915	21,804,000
2017-08-22	912.72	925.86	911.47	924.69	45.801	23,334,000
2017-08-21	910.00	913.00	903.40	906.66	44.908	18,868,000
2017-08-18	910.31	915.27	907.15	910.67	45.106	26,854,000
2017-08-17	925.78	926.86	910.98	910.98	45.122	25,544,000
2017-08-16	925.29	932.70	923.44	926.96	45.913	20,134,000
2017-08-15	924.23	926.55	919.82	922.22	45.678	17,668,000
2017-08-14	922.53	924.67	918.19	922.67	45.701	21,290,000
2017-08-11	907.97	917.78	905.58	914.39	45.291	24,136,000
2017-08-10	917.55	919.26	906.13	907.24	44.936	36,480,000
2017-08-09	920.61	925.98	917.25	922.90	45.712	23,842,000
2017-08-08	927.09	935.81	925.61	926.79	45.905	21,232,000
2017-08-07	929.06	931.70	926.50	929.36	46.032	20,644,000
2017-08-04	926.75	930.31	923.03	927.96	45.963	21,646,000
2017-08-03	930.34	932.24	922.24	923.65	45.749	24,050,000
2017-08-02	928.61	932.60	916.68	930.39	46.083	36,488,000
2017-08-01	932.38	937.45	929.26	930.83	46.105	25,554,000
2017-07-31	941.89	943.59	926.04	930.50	46.089	39,402,000
2017-07-28	929.40	943.83	927.50	941.53	46.635	36,928,000
2017-07-27	951.78	951.78	920.00	934.09	46.266	64,260,000
2017-07-26	954.68	955.00	942.28	947.80	46.945	41,766,000
2017-07-25	953.81	959.70	945.40	950.70	47.089	93,220,000
2017-07-24	972.22	986.20	970.77	980.34	48.557	64,966,000
2017-07-21	962.25	973.23	960.15	972.92	48.190	34,220,000
2017-07-20	975.00	975.90	961.51	968.15	47.953	32,490,000
2017-07-19	967.84	973.04	964.03	970.89	48.089	24,490,000
2017-07-18	953.00	968.04	950.60	965.40	47.817	23,080,000
2017-07-17	957.00	960.74	949.24	953.42	47.224	23,310,000
2017-07-14	952.00	956.91	948.00	955.99	47.351	21,076,000
2017-07-13	946.29	954.45	943.01	947.16	46.914	25,894,000
2017-07-12	938.68	946.30	934.47	943.83	46.749	30,642,000
2017-07-11	929.54	931.43	922.00	930.09	46.068	22,264,000
2017-07-10	921.77	930.38	919.59	928.80	46.004	23,856,000
2017-07-07	908.85	921.54	908.85	918.59	45.499	32,756,000
2017-07-06	904.12	914.94	899.70	906.69	44.909	28,490,000
2017-07-05	901.76	914.51	898.50	911.71	45.158	36,278,000

← NewerPage 39 of 79 · 4,733 trading daysOlder →

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.