Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	807.86	809.13	803.51	804.79	39.862	23,536,000
2017-01-09	806.40	809.97	802.83	806.65	39.954	25,492,000
2017-01-06	795.26	807.90	792.20	806.15	39.929	32,804,000
2017-01-05	786.08	794.48	785.02	794.02	39.329	26,704,000
2017-01-04	788.36	791.34	783.16	786.90	38.976	21,460,000
2017-01-03	778.81	789.63	775.80	786.14	38.938	33,146,000
2016-12-30	782.75	782.78	770.41	771.82	38.229	35,400,000
2016-12-29	783.33	785.93	778.92	782.79	38.772	14,886,000
2016-12-28	793.70	794.23	783.20	785.05	38.884	23,076,000
2016-12-27	790.68	797.86	787.66	791.55	39.206	15,782,000
2016-12-23	790.90	792.74	787.28	789.91	39.125	12,468,000
2016-12-22	792.36	793.32	788.58	791.26	39.192	19,444,000
2016-12-21	795.84	796.68	787.10	794.56	39.355	24,226,000
2016-12-20	796.76	798.65	793.27	796.42	39.447	19,020,000
2016-12-19	790.22	797.66	786.27	794.20	39.337	24,642,000
2016-12-16	800.40	800.86	790.29	790.80	39.169	48,876,000
2016-12-15	797.34	803.00	792.92	797.85	39.518	32,530,000
2016-12-14	797.40	804.00	794.01	797.07	39.480	34,084,000
2016-12-13	793.90	804.38	793.34	796.10	39.432	42,904,000
2016-12-12	785.04	791.25	784.36	789.27	39.093	42,082,000
2016-12-09	780.00	789.43	779.02	789.29	39.094	36,438,000
2016-12-08	772.48	778.18	767.23	776.42	38.457	29,762,000
2016-12-07	761.00	771.36	755.80	771.19	38.198	35,220,000
2016-12-06	764.73	768.83	757.34	759.11	37.599	33,814,000
2016-12-05	757.71	763.90	752.90	762.52	37.768	27,884,000
2016-12-02	744.59	754.00	743.10	750.50	37.173	29,050,000
2016-12-01	757.44	759.85	737.02	747.92	37.045	60,358,000
2016-11-30	770.07	772.99	754.83	758.04	37.546	47,858,000
2016-11-29	771.53	778.50	768.24	770.84	38.180	32,332,000
2016-11-28	760.00	779.53	759.80	768.24	38.052	43,764,000
2016-11-25	764.26	765.00	760.52	761.68	37.727	11,748,000
2016-11-23	767.73	768.28	755.25	760.99	37.693	29,568,000
2016-11-22	772.63	776.96	767.00	768.27	38.053	31,862,000
2016-11-21	762.61	769.70	760.60	769.20	38.099	26,612,000
2016-11-18	771.37	775.00	760.00	760.54	37.670	30,942,000
2016-11-17	766.92	772.70	764.23	771.23	38.200	26,080,000
2016-11-16	755.20	766.36	750.51	764.48	37.865	29,452,000
2016-11-15	746.97	764.42	746.97	758.49	37.569	47,680,000
2016-11-14	755.60	757.85	727.54	736.08	36.459	73,088,000
2016-11-11	756.54	760.78	750.38	754.02	37.347	48,636,000
2016-11-10	791.17	791.17	752.18	762.56	37.770	94,904,000
2016-11-09	779.94	791.23	771.67	785.31	38.897	52,142,000
2016-11-08	783.40	795.63	780.19	790.51	39.155	27,338,000
2016-11-07	774.50	785.19	772.55	782.52	38.759	31,702,000
2016-11-04	750.66	770.36	750.56	762.02	37.744	42,696,000
2016-11-03	767.25	769.95	759.03	762.13	37.749	38,864,000
2016-11-02	778.20	781.65	763.45	768.70	38.074	37,448,000
2016-11-01	782.89	789.49	775.54	783.61	38.813	48,128,000
2016-10-31	795.47	796.86	784.00	784.54	38.859	48,546,000
2016-10-28	808.35	815.49	793.59	795.37	39.395	85,398,000
2016-10-27	801.00	803.49	791.50	795.35	39.394	54,984,000
2016-10-26	806.34	806.98	796.32	799.07	39.579	32,954,000
2016-10-25	816.68	816.68	805.14	807.67	40.005	31,528,000
2016-10-24	804.90	815.18	804.82	813.11	40.274	33,950,000
2016-10-21	795.00	799.50	794.00	799.37	39.594	25,324,000
2016-10-20	803.30	803.97	796.03	796.97	39.475	35,150,000
2016-10-19	798.24	804.60	798.03	801.50	39.699	35,336,000
2016-10-18	787.85	801.61	785.57	795.26	39.390	41,138,000
2016-10-17	779.80	785.85	777.50	779.96	38.632	21,860,000
2016-10-14	781.65	783.95	776.00	778.53	38.561	17,050,000

← NewerPage 42 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.