Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	722.22	733.69	712.35	730.96	36.205	53,528,000
2016-01-27	713.67	718.24	694.39	699.99	34.671	43,884,000
2016-01-26	713.85	718.28	706.48	713.04	35.318	26,634,000
2016-01-25	723.58	729.68	710.01	711.67	35.250	34,234,000
2016-01-22	723.60	728.13	720.12	725.25	35.922	40,236,000
2016-01-21	702.18	719.19	694.46	706.59	34.998	48,244,000
2016-01-20	688.61	706.85	673.26	698.45	34.595	68,900,000
2016-01-19	703.30	709.98	693.41	701.79	34.760	45,362,000
2016-01-15	692.29	706.74	685.37	694.45	34.397	72,162,000
2016-01-14	705.38	721.92	689.10	714.72	35.401	44,516,000
2016-01-13	730.85	734.74	698.61	700.56	34.699	50,034,000
2016-01-12	721.68	728.75	717.32	726.07	35.963	40,490,000
2016-01-11	716.61	718.85	703.54	716.03	35.466	41,812,000
2016-01-08	731.45	733.23	713.00	714.47	35.388	49,018,000
2016-01-07	730.31	738.50	719.06	726.39	35.979	59,274,000
2016-01-06	730.00	747.18	728.92	743.62	36.832	38,940,000
2016-01-05	746.45	752.00	738.64	742.58	36.781	39,014,000
2016-01-04	743.00	744.06	731.26	741.84	36.744	65,456,000
2015-12-31	769.50	769.50	758.34	758.88	37.588	30,018,000
2015-12-30	776.60	777.60	766.90	771.00	38.188	25,866,000
2015-12-29	766.69	779.98	766.43	776.60	38.466	35,300,000
2015-12-28	752.92	762.99	749.52	762.51	37.768	30,306,000
2015-12-24	749.55	751.35	746.62	748.40	37.069	10,544,000
2015-12-23	753.47	754.21	744.00	750.31	37.164	31,318,000
2015-12-22	751.65	754.85	745.53	750.00	37.148	27,308,000
2015-12-21	746.13	750.00	740.00	747.77	37.038	30,514,000
2015-12-18	746.51	754.13	738.15	739.31	36.619	62,974,000
2015-12-17	762.42	762.68	749.00	749.43	37.120	31,068,000
2015-12-16	750.00	760.59	739.43	758.09	37.549	39,866,000
2015-12-15	753.00	758.08	743.01	743.40	36.821	53,324,000
2015-12-14	741.79	748.73	724.17	747.77	37.038	48,250,000
2015-12-11	741.16	745.71	736.75	738.87	36.597	44,488,000
2015-12-10	752.85	755.85	743.83	749.46	37.121	39,768,000
2015-12-09	759.17	764.23	737.00	751.61	37.228	54,000,000
2015-12-08	757.89	764.80	754.20	762.37	37.761	36,590,000
2015-12-07	767.77	768.73	755.09	763.25	37.804	36,246,000
2015-12-04	753.10	768.49	750.00	766.81	37.981	55,146,000
2015-12-03	766.01	768.99	745.63	752.54	37.274	51,812,000
2015-12-02	768.90	775.95	758.96	762.38	37.761	44,608,000
2015-12-01	747.11	768.95	746.70	767.04	37.992	42,692,000
2015-11-30	748.81	754.93	741.27	742.60	36.782	41,952,000
2015-11-27	748.46	753.41	747.49	750.26	37.161	16,770,000
2015-11-25	748.14	752.00	746.06	748.15	37.057	22,442,000
2015-11-24	752.00	755.28	737.63	748.28	37.063	46,662,000
2015-11-23	757.45	762.71	751.82	755.98	37.444	28,290,000
2015-11-20	746.53	757.92	743.00	756.60	37.475	44,246,000
2015-11-19	738.74	742.00	737.43	738.41	36.574	26,542,000
2015-11-18	727.58	741.41	727.00	740.00	36.653	33,686,000
2015-11-17	729.29	731.85	723.03	725.30	35.925	30,218,000
2015-11-16	715.60	729.49	711.33	728.96	36.106	38,118,000
2015-11-13	729.17	731.15	716.73	717.00	35.514	41,510,000
2015-11-12	731.00	737.80	728.65	731.23	36.218	36,744,000
2015-11-11	732.46	741.00	730.23	735.40	36.425	27,328,000
2015-11-10	724.40	730.59	718.50	728.32	36.074	32,160,000
2015-11-09	730.20	734.71	719.43	724.89	35.904	41,396,000
2015-11-06	731.50	735.41	727.01	733.76	36.344	30,232,000
2015-11-05	729.47	739.48	729.47	731.25	36.219	37,232,000
2015-11-04	722.00	733.10	721.90	728.11	36.064	34,134,000
2015-11-03	718.86	724.65	714.72	722.16	35.769	31,308,000
2015-11-02	711.06	721.62	705.85	721.11	35.717	37,726,000

← NewerPage 46 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.