Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	781.22	781.22	773.00	778.19	38.544	27,306,000
2016-10-12	783.76	788.13	782.06	786.14	38.938	18,748,000
2016-10-11	786.66	792.28	780.58	783.07	38.786	27,450,000
2016-10-10	777.71	789.38	775.87	785.94	38.928	23,498,000
2016-10-07	779.66	779.66	770.75	775.08	38.390	18,664,000
2016-10-06	779.00	780.48	775.54	776.86	38.479	21,414,000
2016-10-05	779.31	782.07	775.65	776.47	38.459	29,224,000
2016-10-04	776.03	778.71	772.89	776.43	38.457	24,028,000
2016-10-03	774.25	776.06	769.50	772.56	38.266	25,576,000
2016-09-30	776.33	780.94	774.09	777.29	38.500	31,706,000
2016-09-29	781.44	785.80	774.23	775.01	38.387	26,294,000
2016-09-28	777.85	781.81	774.97	781.56	38.711	22,196,000
2016-09-27	775.50	785.99	774.31	783.01	38.783	23,064,000
2016-09-26	782.74	782.74	773.07	774.21	38.347	30,664,000
2016-09-23	786.59	788.93	784.15	786.90	38.976	28,238,000
2016-09-22	780.00	789.85	778.44	787.21	38.991	29,724,000
2016-09-21	772.66	777.16	768.30	776.22	38.447	23,356,000
2016-09-20	769.00	773.33	768.53	771.41	38.209	19,572,000
2016-09-19	772.42	774.00	764.44	765.70	37.926	23,456,000
2016-09-16	769.75	769.75	764.66	768.88	38.083	40,986,000
2016-09-15	762.89	773.80	759.96	771.76	38.226	26,102,000
2016-09-14	759.61	767.68	759.11	762.49	37.767	21,748,000
2016-09-13	764.48	766.22	755.80	759.69	37.628	27,900,000
2016-09-12	755.13	770.29	754.00	769.02	38.090	26,220,000
2016-09-09	770.10	773.25	759.66	759.66	37.627	37,710,000
2016-09-08	778.59	780.35	773.58	775.32	38.402	25,406,000
2016-09-07	780.00	782.73	776.20	780.35	38.651	17,874,000
2016-09-06	773.45	782.00	771.00	780.08	38.638	28,856,000
2016-09-02	773.01	773.92	768.41	771.46	38.211	21,454,000
2016-09-01	769.25	771.02	764.30	768.78	38.078	18,502,000
2016-08-31	767.01	769.09	765.38	767.05	37.993	24,972,000
2016-08-30	769.33	774.47	766.84	769.09	38.094	22,600,000
2016-08-29	768.74	774.99	766.61	772.15	38.245	16,952,000
2016-08-26	769.00	776.08	765.85	769.54	38.116	23,334,000
2016-08-25	767.00	771.89	763.18	769.41	38.110	18,538,000
2016-08-24	770.58	774.50	767.07	769.64	38.121	21,440,000
2016-08-23	775.48	776.44	771.78	772.08	38.242	18,564,000
2016-08-22	773.27	774.54	770.05	772.15	38.245	19,028,000
2016-08-19	775.00	777.10	773.13	775.42	38.407	17,230,000
2016-08-18	780.01	782.86	777.00	777.50	38.510	14,388,000
2016-08-17	777.32	780.81	773.53	779.91	38.630	18,484,000
2016-08-16	780.30	780.98	773.44	777.14	38.492	20,560,000
2016-08-15	783.75	787.49	780.11	782.44	38.755	18,764,000
2016-08-12	781.50	783.40	780.40	783.22	38.794	14,810,000
2016-08-11	785.00	789.75	782.97	784.85	38.874	19,502,000
2016-08-10	783.75	786.81	782.78	784.68	38.866	15,728,000
2016-08-09	781.10	788.94	780.57	784.26	38.845	26,378,000
2016-08-08	782.00	782.63	778.09	781.76	38.721	22,158,000
2016-08-05	773.78	783.04	772.34	782.22	38.744	36,024,000
2016-08-04	772.22	774.07	768.80	771.61	38.219	22,806,000
2016-08-03	767.18	773.21	766.82	773.18	38.296	25,748,000
2016-08-02	768.69	775.84	767.85	771.07	38.192	35,690,000
2016-08-01	761.09	780.43	761.09	772.88	38.281	54,010,000
2016-07-29	772.71	778.55	766.77	768.79	38.079	76,830,000
2016-07-28	747.04	748.65	739.30	745.91	36.946	70,604,000
2016-07-27	738.28	744.46	737.00	741.77	36.741	30,250,000
2016-07-26	739.04	741.69	734.27	738.42	36.575	23,734,000
2016-07-25	740.67	742.61	737.50	739.77	36.641	20,648,000
2016-07-22	741.86	743.24	736.56	742.74	36.789	25,196,000
2016-07-21	740.36	741.69	735.83	738.63	36.585	20,526,000

← NewerPage 43 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.