Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	832.40	836.39	826.46	827.88	41.006	25,088,000
2017-04-05	835.51	842.45	830.72	831.41	41.181	31,106,000
2017-04-04	831.36	835.18	829.04	834.57	41.337	20,908,000
2017-04-03	829.22	840.85	829.22	838.55	41.534	33,430,000
2017-03-31	828.97	831.64	827.39	829.56	41.089	28,038,000
2017-03-30	833.50	833.68	829.00	831.50	41.185	21,106,000
2017-03-29	825.00	832.76	822.38	831.41	41.181	35,726,000
2017-03-28	820.41	825.99	814.03	820.92	40.661	32,410,000
2017-03-27	806.95	821.63	803.37	819.51	40.591	37,886,000
2017-03-24	820.08	821.93	808.89	814.43	40.339	39,620,000
2017-03-23	821.00	822.57	812.26	817.58	40.495	69,742,000
2017-03-22	831.91	835.55	827.18	829.59	41.090	28,030,000
2017-03-21	851.40	853.50	829.02	830.46	41.133	49,270,000
2017-03-20	850.01	850.22	845.15	848.40	42.022	24,630,000
2017-03-17	851.61	853.40	847.11	852.12	42.206	34,246,000
2017-03-16	849.03	850.85	846.13	848.78	42.041	19,552,000
2017-03-15	847.59	848.63	840.77	847.20	41.963	27,630,000
2017-03-14	843.64	847.24	840.80	845.62	41.884	15,598,000
2017-03-13	844.00	848.68	843.25	845.54	41.880	24,472,000
2017-03-10	843.28	844.91	839.50	843.25	41.767	34,080,000
2017-03-09	836.00	842.00	834.21	838.68	41.541	25,230,000
2017-03-08	833.51	838.15	831.79	835.37	41.377	19,796,000
2017-03-07	827.40	833.41	826.52	831.91	41.205	20,752,000
2017-03-06	826.95	828.88	822.40	827.78	41.001	22,180,000
2017-03-03	830.56	831.36	825.75	829.08	41.065	17,928,000
2017-03-02	833.85	834.51	829.64	830.63	41.142	18,850,000
2017-03-01	828.85	836.26	827.26	835.24	41.370	29,930,000
2017-02-28	825.61	828.54	820.20	823.21	40.774	45,216,000
2017-02-27	824.55	830.50	824.00	829.28	41.075	22,030,000
2017-02-24	827.73	829.00	824.20	828.64	41.043	27,844,000
2017-02-23	830.12	832.46	822.88	831.33	41.177	29,456,000
2017-02-22	828.66	833.25	828.64	830.76	41.148	19,658,000
2017-02-21	828.66	833.45	828.35	831.66	41.193	25,246,000
2017-02-17	823.02	828.07	821.65	828.07	41.015	32,220,000
2017-02-16	819.93	824.40	818.98	824.16	40.821	25,752,000
2017-02-15	819.36	823.00	818.47	818.98	40.565	26,272,000
2017-02-14	819.00	823.00	816.00	820.45	40.638	21,094,000
2017-02-13	816.00	820.96	815.49	819.24	40.578	24,266,000
2017-02-10	811.70	815.25	809.78	813.67	40.302	22,700,000
2017-02-09	809.51	810.66	804.54	809.56	40.098	19,794,000
2017-02-08	807.00	811.84	803.19	808.38	40.040	23,106,000
2017-02-07	803.99	810.50	801.78	806.97	39.970	24,824,000
2017-02-06	799.70	801.67	795.25	801.34	39.691	23,690,000
2017-02-03	802.99	806.00	800.37	801.49	39.699	29,268,000
2017-02-02	793.80	802.70	792.00	798.53	39.552	30,642,000
2017-02-01	799.68	801.19	791.19	795.70	39.412	40,594,000
2017-01-31	796.86	801.25	790.52	796.79	39.466	43,212,000
2017-01-30	814.66	815.84	799.80	802.32	39.740	64,932,000
2017-01-27	834.71	841.95	820.44	823.31	40.779	59,316,000
2017-01-26	837.81	838.00	827.01	832.15	41.217	59,478,000
2017-01-25	829.62	835.77	825.06	835.67	41.392	29,890,000
2017-01-24	822.30	825.90	817.82	823.87	40.807	29,480,000
2017-01-23	807.25	820.87	803.74	819.31	40.581	39,272,000
2017-01-20	806.91	806.91	801.69	805.02	39.873	33,400,000
2017-01-19	805.12	809.48	801.80	802.17	39.732	18,386,000
2017-01-18	805.81	806.20	800.99	806.07	39.925	25,888,000
2017-01-17	807.08	807.14	800.37	804.61	39.853	27,242,000
2017-01-13	807.48	811.22	806.69	807.88	40.015	21,984,000
2017-01-12	807.14	807.39	799.17	806.36	39.940	27,062,000
2017-01-11	805.00	808.15	801.37	807.91	40.017	21,318,000

← NewerPage 41 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.