Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	912.18	913.94	894.79	898.70	44.513	34,196,000
2017-06-30	926.05	926.05	908.31	908.73	45.010	41,804,000
2017-06-29	929.92	931.26	910.62	917.79	45.459	65,984,000
2017-06-28	929.00	942.75	916.00	940.49	46.583	54,428,000
2017-06-27	942.46	948.29	926.85	927.33	45.932	51,598,000
2017-06-26	969.90	973.31	950.79	952.27	47.167	31,968,000
2017-06-23	956.83	966.00	954.20	965.59	47.827	30,558,000
2017-06-22	958.70	960.72	954.55	957.09	47.406	18,828,000
2017-06-21	953.64	960.10	950.76	959.45	47.522	24,044,000
2017-06-20	957.52	961.62	950.01	950.63	47.086	22,520,000
2017-06-19	949.96	959.99	949.05	957.37	47.419	30,666,000
2017-06-16	940.00	942.04	931.60	939.78	46.548	61,894,000
2017-06-15	933.97	943.34	924.44	942.31	46.673	42,662,000
2017-06-14	959.92	961.15	942.25	950.76	47.092	29,794,000
2017-06-13	951.91	959.98	944.09	953.40	47.223	40,266,000
2017-06-12	939.56	949.36	915.23	942.90	46.703	75,270,000
2017-06-09	984.50	984.50	935.63	949.83	47.046	66,188,000
2017-06-08	982.35	984.57	977.20	983.41	48.709	29,638,000
2017-06-07	980.00	983.98	975.94	980.94	48.587	29,078,000
2017-06-06	983.16	988.25	975.14	976.57	48.370	36,292,000
2017-06-05	976.55	986.91	975.10	983.68	48.723	25,042,000
2017-06-02	969.46	975.88	966.00	975.60	48.322	35,020,000
2017-06-01	968.95	971.50	960.01	966.95	47.894	28,210,000
2017-05-31	975.02	979.27	960.18	964.86	47.790	48,962,000
2017-05-30	970.31	976.20	969.49	975.88	48.336	29,334,000
2017-05-26	969.70	974.98	965.03	971.47	48.118	25,040,000
2017-05-25	957.33	972.63	955.47	969.54	48.022	33,210,000
2017-05-24	952.98	955.09	949.50	954.96	47.300	20,496,000
2017-05-23	947.92	951.47	942.57	948.82	46.996	25,416,000
2017-05-22	935.00	941.88	935.00	941.86	46.651	22,408,000
2017-05-19	931.47	937.75	931.00	934.01	46.262	27,860,000
2017-05-18	921.00	933.17	918.75	930.24	46.076	31,938,000
2017-05-17	935.67	939.33	918.14	919.62	45.550	47,242,000
2017-05-16	940.00	943.11	937.58	943.00	46.708	19,390,000
2017-05-15	932.95	938.25	929.34	937.08	46.414	22,162,000
2017-05-12	931.53	933.44	927.85	932.22	46.174	21,012,000
2017-05-11	925.32	932.53	923.03	930.60	46.093	16,700,000
2017-05-10	931.98	932.00	925.16	928.78	46.003	23,478,000
2017-05-09	936.95	937.50	929.53	932.17	46.171	31,636,000
2017-05-08	926.12	936.92	925.26	934.30	46.277	26,596,000
2017-05-05	933.54	934.90	925.20	927.13	45.922	38,226,000
2017-05-04	926.07	935.93	924.59	931.66	46.146	28,442,000
2017-05-03	914.86	928.10	912.54	927.04	45.917	29,990,000
2017-05-02	909.62	920.77	909.45	916.44	45.392	31,744,000
2017-05-01	901.94	915.68	901.45	912.57	45.200	42,320,000
2017-04-28	910.66	916.85	905.77	905.96	44.873	65,526,000
2017-04-27	873.60	875.40	870.38	874.25	43.302	40,536,000
2017-04-26	874.23	876.05	867.75	871.73	43.178	24,744,000
2017-04-25	865.00	875.00	862.81	872.30	43.206	33,440,000
2017-04-24	851.20	863.45	849.86	862.76	42.733	27,450,000
2017-04-21	842.88	843.88	840.60	843.19	41.764	26,472,000
2017-04-20	841.44	845.20	839.32	841.65	41.688	19,180,000
2017-04-19	839.79	842.22	836.29	838.21	41.517	19,084,000
2017-04-18	834.22	838.93	832.71	836.82	41.448	16,734,000
2017-04-17	825.01	837.75	824.47	837.17	41.466	17,900,000
2017-04-13	822.14	826.38	821.44	823.56	40.792	22,448,000
2017-04-12	821.93	826.66	821.02	824.32	40.829	18,010,000
2017-04-11	824.71	827.43	817.02	823.35	40.781	21,594,000
2017-04-10	825.39	829.35	823.77	824.73	40.850	19,578,000
2017-04-07	827.96	828.49	820.51	824.67	40.847	21,146,000

← NewerPage 40 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.