Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	737.33	742.13	737.10	741.19	36.712	25,794,000
2016-07-19	729.89	736.99	729.00	736.96	36.502	24,550,000
2016-07-18	722.71	736.13	721.19	733.78	36.345	25,910,000
2016-07-15	725.73	725.74	719.06	719.85	35.655	25,586,000
2016-07-14	721.58	722.21	718.03	720.95	35.709	19,004,000
2016-07-13	723.62	724.00	716.85	716.98	35.513	18,718,000
2016-07-12	719.12	722.94	715.91	720.64	35.694	26,738,000
2016-07-11	708.05	716.51	707.24	715.09	35.419	22,236,000
2016-07-08	699.50	705.71	696.44	705.63	34.951	31,504,000
2016-07-07	698.08	698.20	688.22	695.36	34.442	26,084,000
2016-07-06	689.98	701.68	689.09	697.77	34.561	28,238,000
2016-07-05	696.06	696.94	688.88	694.95	34.422	29,252,000
2016-07-01	692.20	700.65	692.13	699.21	34.633	26,894,000
2016-06-30	685.47	692.32	683.65	692.10	34.280	31,954,000
2016-06-29	683.00	687.43	681.41	684.11	33.885	38,652,000
2016-06-28	678.97	680.33	673.00	680.04	33.683	43,476,000
2016-06-27	671.00	672.30	663.28	668.26	33.100	52,580,000
2016-06-24	675.17	689.40	673.45	675.22	33.444	88,980,000
2016-06-23	697.45	701.95	687.00	701.87	34.764	43,428,000
2016-06-22	699.06	700.86	693.08	697.46	34.546	23,686,000
2016-06-21	698.40	702.77	692.01	695.94	34.471	29,312,000
2016-06-20	698.77	702.48	693.41	693.71	34.360	41,650,000
2016-06-17	708.65	708.82	688.45	691.72	34.262	68,048,000
2016-06-16	714.91	716.65	703.26	710.36	35.185	39,650,000
2016-06-15	719.00	722.98	717.31	718.92	35.609	24,290,000
2016-06-14	716.48	722.47	713.12	718.27	35.577	26,122,000
2016-06-13	716.51	725.44	716.51	718.36	35.581	25,178,000
2016-06-10	719.47	725.89	716.43	719.41	35.633	24,328,000
2016-06-09	722.87	729.54	722.34	728.58	36.087	19,778,000
2016-06-08	723.96	728.57	720.58	728.28	36.072	31,674,000
2016-06-07	719.84	721.98	716.55	716.65	35.496	26,724,000
2016-06-06	724.91	724.91	714.61	716.55	35.491	31,306,000
2016-06-03	729.27	729.49	720.56	722.34	35.778	24,526,000
2016-06-02	732.50	733.02	724.17	730.40	36.177	26,836,000
2016-06-01	734.53	737.21	730.66	734.15	36.363	25,072,000
2016-05-31	731.74	739.73	731.26	735.72	36.441	42,590,000
2016-05-27	724.01	733.94	724.00	732.66	36.289	39,500,000
2016-05-26	722.87	728.33	720.28	724.12	35.866	31,526,000
2016-05-25	720.76	727.51	719.70	725.27	35.923	32,584,000
2016-05-24	706.86	720.97	706.86	720.09	35.667	38,590,000
2016-05-23	706.53	711.48	704.18	704.24	34.882	26,614,000
2016-05-20	701.62	714.58	700.52	709.74	35.154	36,568,000
2016-05-19	702.36	706.00	696.80	700.32	34.688	33,404,000
2016-05-18	703.67	711.60	700.63	706.63	35.000	35,336,000
2016-05-17	715.99	721.52	704.11	706.23	34.980	40,024,000
2016-05-16	709.13	718.48	705.65	716.49	35.488	26,342,000
2016-05-13	711.93	716.66	709.26	710.83	35.208	26,290,000
2016-05-12	717.06	719.25	709.00	713.31	35.331	27,214,000
2016-05-11	723.41	724.48	712.80	715.29	35.429	33,842,000
2016-05-10	716.75	723.50	715.72	723.18	35.820	31,392,000
2016-05-09	712.00	718.71	710.00	712.90	35.311	30,206,000
2016-05-06	698.38	711.86	698.11	711.12	35.222	36,586,000
2016-05-05	697.70	702.32	695.72	701.43	34.742	33,670,000
2016-05-04	690.49	699.75	689.01	695.70	34.459	33,870,000
2016-05-03	696.87	697.84	692.00	692.36	34.293	30,876,000
2016-05-02	697.63	700.64	691.00	698.21	34.583	32,906,000
2016-04-29	690.70	697.62	689.00	693.01	34.325	49,754,000
2016-04-28	708.26	714.17	689.55	691.02	34.227	57,346,000
2016-04-27	707.29	708.98	692.37	705.84	34.961	61,972,000
2016-04-26	725.42	725.77	703.03	708.14	35.075	54,892,000

← NewerPage 44 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.