Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-06	645.00	645.38	632.25	642.68	31.833	31,452,000
2015-08-05	634.33	647.86	633.16	643.78	31.887	46,686,000
2015-08-04	628.42	634.81	627.16	629.25	31.167	29,818,000
2015-08-03	625.34	633.06	625.34	631.21	31.264	26,090,000
2015-07-31	631.38	632.91	625.50	625.61	30.987	34,122,000
2015-07-30	630.00	635.22	622.05	632.59	31.333	29,484,000
2015-07-29	628.80	633.36	622.65	631.93	31.300	31,502,000
2015-07-28	632.83	632.83	623.31	628.00	31.105	34,546,000
2015-07-27	621.00	634.30	620.50	627.26	31.069	53,508,000
2015-07-24	647.00	648.17	622.52	623.56	30.886	72,514,000
2015-07-23	661.27	663.63	641.00	644.28	31.912	60,582,000
2015-07-22	660.89	678.64	659.00	662.10	32.794	78,586,000
2015-07-21	655.21	673.00	654.30	662.30	32.804	67,544,000
2015-07-20	659.24	668.88	653.01	663.02	32.840	117,218,000
2015-07-17	649.00	674.47	645.00	672.93	33.331	223,298,000
2015-07-16	565.12	580.68	565.00	579.85	28.721	95,366,000
2015-07-15	560.13	566.50	556.79	560.22	27.748	35,692,000
2015-07-14	546.76	565.85	546.71	561.10	27.792	64,882,000
2015-07-13	532.88	547.11	532.40	546.55	27.071	44,130,000
2015-07-10	526.29	532.56	525.55	530.13	26.258	39,134,000
2015-07-09	523.12	523.77	520.35	520.68	25.790	36,846,000
2015-07-08	521.05	522.73	516.11	516.83	25.599	25,934,000
2015-07-07	523.13	526.18	515.18	525.02	26.005	31,944,000
2015-07-06	519.50	525.25	519.00	522.86	25.898	25,610,000
2015-07-02	521.08	524.65	521.08	523.40	25.925	24,718,000
2015-07-01	524.73	525.69	518.23	521.84	25.847	39,220,000
2015-06-30	526.02	526.25	520.50	520.51	25.781	44,344,000
2015-06-29	525.01	528.61	520.54	521.52	25.831	38,756,000
2015-06-26	537.26	537.76	531.35	531.69	26.335	42,182,000
2015-06-25	538.87	540.90	535.23	535.23	26.510	26,714,000
2015-06-24	540.00	540.00	535.66	537.84	26.640	25,732,000
2015-06-23	539.64	541.50	535.25	540.48	26.770	23,950,000
2015-06-22	539.59	543.74	537.53	538.19	26.657	25,006,000
2015-06-19	537.21	538.25	533.01	536.69	26.583	37,870,000
2015-06-18	531.00	538.15	530.79	536.73	26.585	36,662,000
2015-06-17	529.37	530.98	525.10	529.26	26.215	25,884,000
2015-06-16	528.40	529.64	525.56	528.15	26.160	21,436,000
2015-06-15	528.00	528.30	524.00	527.20	26.113	32,654,000
2015-06-12	531.60	533.12	530.16	532.33	26.367	19,116,000
2015-06-11	538.42	538.98	533.02	534.61	26.480	24,350,000
2015-06-10	529.36	538.36	529.35	536.69	26.583	36,300,000
2015-06-09	527.56	529.20	523.01	526.69	26.087	29,106,000
2015-06-08	533.31	534.12	526.24	526.83	26.094	30,412,000
2015-06-05	536.35	537.20	532.52	533.33	26.416	27,764,000
2015-06-04	537.76	540.59	534.32	536.70	26.583	26,966,000
2015-06-03	539.91	543.50	537.11	540.31	26.762	34,340,000
2015-06-02	532.93	543.00	531.33	539.18	26.706	38,780,000
2015-06-01	536.79	536.79	529.76	533.99	26.449	38,086,000
2015-05-29	537.37	538.63	531.45	532.11	26.356	51,948,000
2015-05-28	538.01	540.61	536.25	539.78	26.736	20,596,000
2015-05-27	532.80	540.55	531.71	539.79	26.736	30,500,000
2015-05-26	538.12	539.00	529.88	532.32	26.366	48,130,000
2015-05-22	540.15	544.19	539.51	540.11	26.752	23,524,000
2015-05-21	537.95	543.84	535.98	542.51	26.871	29,254,000
2015-05-20	538.49	542.92	532.97	539.27	26.711	28,616,000
2015-05-19	533.98	540.66	533.04	537.36	26.616	39,338,000
2015-05-18	532.01	534.82	528.85	532.30	26.365	40,068,000
2015-05-15	539.18	539.27	530.38	533.85	26.442	39,426,000
2015-05-14	533.77	539.00	532.41	538.40	26.667	28,078,000
2015-05-13	530.56	534.32	528.66	529.62	26.233	25,046,000

← NewerPage 48 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.