Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	716.10	723.93	715.59	723.15	35.818	39,184,000
2016-04-22	726.30	736.12	713.61	718.77	35.601	119,038,000
2016-04-21	755.38	760.45	749.55	759.14	37.601	61,210,000
2016-04-20	758.00	758.13	750.01	752.67	37.280	30,584,000
2016-04-19	769.51	769.90	749.33	753.93	37.343	40,610,000
2016-04-18	760.46	768.05	757.30	766.61	37.971	31,176,000
2016-04-15	753.98	761.00	752.69	759.00	37.594	36,186,000
2016-04-14	754.01	757.31	752.71	753.20	37.307	22,706,000
2016-04-13	749.16	754.38	744.26	751.72	37.233	34,142,000
2016-04-12	738.00	743.83	731.01	743.09	36.806	27,060,000
2016-04-11	743.02	745.00	736.05	736.10	36.460	24,402,000
2016-04-08	743.97	745.45	735.55	739.15	36.611	25,816,000
2016-04-07	745.37	747.00	736.28	740.28	36.667	29,064,000
2016-04-06	735.77	746.24	735.56	745.69	36.935	21,074,000
2016-04-05	738.00	742.80	735.37	737.80	36.544	22,646,000
2016-04-04	750.06	752.80	742.43	745.29	36.915	22,684,000
2016-04-01	738.60	750.34	737.00	749.91	37.144	31,534,000
2016-03-31	749.25	750.85	740.94	744.95	36.898	34,376,000
2016-03-30	750.10	757.88	748.74	750.53	37.174	35,648,000
2016-03-29	734.59	747.25	728.76	744.77	36.889	38,076,000
2016-03-28	736.79	738.99	732.50	733.53	36.332	26,026,000
2016-03-24	732.01	737.75	731.00	735.30	36.420	31,898,000
2016-03-23	742.36	745.72	736.15	738.06	36.557	28,642,000
2016-03-22	737.46	745.00	737.46	740.75	36.690	25,394,000
2016-03-21	736.50	742.50	733.52	742.09	36.756	36,730,000
2016-03-18	741.86	742.00	731.83	737.60	36.534	59,614,000
2016-03-17	736.45	743.07	736.00	737.78	36.543	37,216,000
2016-03-16	726.37	737.47	724.51	736.09	36.459	32,488,000
2016-03-15	726.92	732.29	724.77	728.33	36.075	34,420,000
2016-03-14	726.81	735.50	725.15	730.49	36.182	34,366,000
2016-03-11	720.00	726.92	717.13	726.82	36.000	39,416,000
2016-03-10	708.12	716.44	703.36	712.82	35.307	56,670,000
2016-03-09	698.47	705.68	694.00	705.24	34.931	28,430,000
2016-03-08	688.59	703.79	685.34	693.97	34.373	41,526,000
2016-03-07	706.90	708.09	686.90	695.16	34.432	59,702,000
2016-03-04	714.99	716.49	706.02	710.89	35.211	39,442,000
2016-03-03	718.68	719.45	706.02	712.42	35.287	39,160,000
2016-03-02	719.00	720.00	712.00	718.85	35.605	32,580,000
2016-03-01	703.62	718.81	699.77	718.81	35.603	43,028,000
2016-02-29	700.32	710.89	697.68	697.77	34.561	49,622,000
2016-02-26	708.58	713.43	700.86	705.07	34.923	44,870,000
2016-02-25	700.01	705.98	690.59	705.75	34.956	32,844,000
2016-02-24	688.92	700.00	680.78	699.56	34.650	39,272,000
2016-02-23	701.45	708.40	693.58	695.85	34.466	40,186,000
2016-02-22	707.45	713.24	702.51	706.46	34.992	38,996,000
2016-02-19	695.03	703.08	694.05	700.91	34.717	31,786,000
2016-02-18	710.00	712.35	696.03	697.35	34.540	37,664,000
2016-02-17	698.09	709.75	691.38	708.40	35.088	49,852,000
2016-02-16	692.98	698.00	685.05	691.00	34.226	50,400,000
2016-02-12	690.26	693.75	678.60	682.40	33.800	42,828,000
2016-02-11	675.00	689.35	668.87	683.11	33.835	60,480,000
2016-02-10	686.86	701.31	682.13	684.12	33.885	52,760,000
2016-02-09	672.32	699.90	668.77	678.11	33.587	72,178,000
2016-02-08	667.85	684.03	663.06	682.74	33.817	84,948,000
2016-02-05	703.87	703.99	680.15	683.57	33.858	102,114,000
2016-02-04	722.81	727.00	701.86	708.01	35.068	103,374,000
2016-02-03	770.22	774.50	720.50	726.95	36.007	123,420,000
2016-02-02	784.50	789.87	764.65	764.65	37.874	126,962,000
2016-02-01	750.46	757.86	743.27	752.00	37.247	102,784,000
2016-01-29	731.53	744.99	726.80	742.95	36.799	69,486,000

← NewerPage 45 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.