Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	715.73	718.00	710.05	710.81	35.207	38,176,000
2015-10-29	710.50	718.26	710.01	716.92	35.510	29,120,000
2015-10-28	707.33	712.98	703.08	712.95	35.313	43,578,000
2015-10-27	707.38	713.62	704.55	708.49	35.092	44,916,000
2015-10-26	701.55	719.15	701.26	712.78	35.305	54,332,000
2015-10-23	727.50	730.00	701.50	702.00	34.771	133,078,000
2015-10-22	646.70	657.80	644.01	651.79	32.284	81,420,000
2015-10-21	654.15	655.87	641.73	642.61	31.829	35,822,000
2015-10-20	664.04	664.72	644.20	650.28	32.209	49,964,000
2015-10-19	661.18	666.82	659.58	666.10	32.993	29,546,000
2015-10-16	664.11	664.97	657.20	662.20	32.799	32,222,000
2015-10-15	654.66	663.13	654.46	661.74	32.777	37,714,000
2015-10-14	653.21	659.39	648.85	651.16	32.253	28,310,000
2015-10-13	643.15	657.81	643.15	652.30	32.309	36,154,000
2015-10-12	642.09	648.50	639.01	646.67	32.030	25,504,000
2015-10-09	640.00	645.99	635.32	643.61	31.879	32,974,000
2015-10-08	641.36	644.45	625.56	639.16	31.658	43,642,000
2015-10-07	649.24	650.61	632.15	642.36	31.817	41,854,000
2015-10-06	638.84	649.25	636.53	645.44	31.969	43,326,000
2015-10-05	632.00	643.01	627.00	641.47	31.773	36,072,000
2015-10-02	607.20	627.34	603.13	626.91	31.051	53,696,000
2015-10-01	608.37	612.09	599.85	611.29	30.278	37,352,000
2015-09-30	603.28	608.76	600.73	608.42	30.136	48,268,000
2015-09-29	597.28	605.00	590.22	594.97	29.469	46,190,000
2015-09-28	610.34	614.60	589.38	594.89	29.465	62,554,000
2015-09-25	629.77	629.77	611.00	611.97	30.311	43,480,000
2015-09-24	616.64	627.32	612.40	625.80	30.996	44,802,000
2015-09-23	622.05	628.93	620.00	622.36	30.826	29,418,000
2015-09-22	627.00	627.55	615.43	622.69	30.842	51,258,000
2015-09-21	634.40	636.49	625.94	635.44	31.474	35,770,000
2015-09-18	636.79	640.00	627.02	629.25	31.167	102,668,000
2015-09-17	637.79	650.90	635.02	642.90	31.843	45,494,000
2015-09-16	635.47	637.95	632.32	635.98	31.501	25,730,000
2015-09-15	626.70	638.70	623.78	635.14	31.459	41,688,000
2015-09-14	625.70	625.86	619.43	623.24	30.870	34,046,000
2015-09-11	619.75	625.78	617.42	625.77	30.995	27,470,000
2015-09-10	613.10	624.16	611.43	621.35	30.776	38,106,000
2015-09-09	621.22	626.52	609.60	612.72	30.349	34,042,000
2015-09-08	612.49	616.31	604.12	614.66	30.445	45,590,000
2015-09-04	600.00	603.47	595.25	600.70	29.753	41,780,000
2015-09-03	617.00	619.71	602.82	606.25	30.028	35,192,000
2015-09-02	605.59	614.34	599.71	614.34	30.429	51,512,000
2015-09-01	602.36	612.86	594.10	597.79	29.609	74,042,000
2015-08-31	627.54	635.80	617.68	618.25	30.623	43,534,000
2015-08-28	632.82	636.88	624.56	630.38	31.223	39,574,000
2015-08-27	639.40	643.59	622.00	637.61	31.581	69,826,000
2015-08-26	610.35	631.71	599.05	628.62	31.136	84,718,000
2015-08-25	614.91	617.45	581.11	582.06	28.830	70,760,000
2015-08-24	573.00	599.33	565.05	589.61	29.204	115,406,000
2015-08-21	639.78	640.05	612.33	612.48	30.337	85,304,000
2015-08-20	655.46	662.99	642.90	646.83	32.038	57,106,000
2015-08-19	656.60	667.00	654.19	660.90	32.735	42,682,000
2015-08-18	661.90	664.00	653.46	656.13	32.499	29,122,000
2015-08-17	656.80	661.38	651.24	660.87	32.734	21,034,000
2015-08-14	655.01	659.85	652.66	657.12	32.548	21,442,000
2015-08-13	659.32	664.50	651.66	656.45	32.515	36,214,000
2015-08-12	663.08	665.00	652.29	659.56	32.669	58,734,000
2015-08-11	669.20	674.90	654.27	660.78	32.729	100,584,000
2015-08-10	639.48	643.44	631.25	633.73	31.389	36,184,000
2015-08-07	640.23	642.68	629.71	635.30	31.467	28,078,000

← NewerPage 47 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.