Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	531.60	533.21	525.26	529.04	26.204	32,684,000
2015-05-11	538.37	541.98	535.40	535.70	26.534	18,106,000
2015-05-08	536.65	541.15	525.00	538.22	26.659	30,552,000
2015-05-07	523.99	533.46	521.75	530.70	26.286	30,926,000
2015-05-06	531.24	532.38	521.09	524.22	25.965	31,340,000
2015-05-05	538.21	539.74	530.39	530.80	26.291	27,662,000
2015-05-04	538.53	544.07	535.06	540.78	26.785	26,160,000
2015-05-01	538.43	539.54	532.10	537.90	26.643	35,364,000
2015-04-30	547.87	548.59	535.05	537.34	26.615	41,644,000
2015-04-29	550.47	553.68	546.90	549.08	27.196	33,976,000
2015-04-28	554.64	556.02	550.37	553.68	27.424	29,820,000
2015-04-27	563.39	565.95	553.20	555.37	27.508	47,960,000
2015-04-24	566.10	571.14	557.25	565.06	27.911	98,650,102
2015-04-23	541.00	550.96	540.23	547.00	27.019	83,697,161
2015-04-22	534.40	541.08	531.75	539.36	26.642	31,871,263
2015-04-21	537.51	539.39	533.68	533.97	26.376	36,895,018
2015-04-20	525.60	536.09	524.50	535.38	26.445	33,585,958
2015-04-17	528.66	529.84	521.01	524.05	25.886	43,037,837
2015-04-16	529.90	535.59	529.61	533.80	26.367	25,997,180
2015-04-15	528.70	534.73	523.22	532.53	26.305	46,376,979
2015-04-14	536.25	537.57	528.09	530.39	26.199	52,082,601
2015-04-13	538.41	544.06	537.31	539.17	26.632	32,906,096
2015-04-10	542.29	542.29	537.31	540.01	26.674	28,189,181
2015-04-09	541.03	541.95	535.49	540.78	26.712	31,157,308
2015-04-08	538.38	543.85	538.38	541.61	26.753	23,570,536
2015-04-07	538.08	542.69	536.00	537.02	26.526	26,057,345
2015-04-06	532.22	538.41	529.57	536.77	26.514	26,488,525
2015-04-02	540.85	540.85	533.85	535.53	26.453	34,327,989
2015-04-01	548.60	551.14	539.50	542.56	26.800	39,261,497
2015-03-31	550.00	554.71	546.72	548.00	27.069	31,760,961
2015-03-30	551.62	553.47	548.17	552.03	27.268	25,750,504
2015-03-27	553.00	555.28	548.13	548.34	27.085	37,949,906
2015-03-26	557.59	558.90	550.65	555.17	27.423	31,452,115
2015-03-25	570.50	572.26	558.74	558.79	27.601	43,045,859
2015-03-24	562.56	574.59	561.21	570.19	28.165	51,665,459
2015-03-23	560.43	562.36	555.83	558.81	27.603	32,876,014
2015-03-20	561.65	561.72	559.05	560.36	27.679	52,337,299
2015-03-19	559.39	560.80	556.14	557.99	27.562	23,945,563
2015-03-18	552.50	559.78	547.00	559.50	27.637	42,690,887
2015-03-17	551.71	553.80	548.00	550.84	27.209	36,110,871
2015-03-16	550.95	556.85	546.00	554.51	27.390	32,819,860
2015-03-13	553.50	558.40	544.22	547.32	27.035	34,071,287
2015-03-12	553.51	556.37	550.46	555.51	27.440	27,792,094
2015-03-11	555.14	558.14	550.68	551.18	27.226	36,415,706
2015-03-10	564.25	564.85	554.73	555.01	27.415	35,846,146
2015-03-09	566.86	570.27	563.53	568.85	28.099	21,242,161
2015-03-06	574.88	576.68	566.76	567.68	28.041	33,182,854
2015-03-05	575.02	577.91	573.41	575.33	28.419	27,792,094
2015-03-04	571.87	577.11	568.01	573.37	28.322	37,536,775
2015-03-03	570.45	575.39	566.52	573.64	28.335	34,095,352
2015-03-02	560.53	572.15	558.75	571.34	28.222	42,592,618
2015-02-27	554.24	564.71	552.90	558.40	27.582	48,203,982
2015-02-26	543.21	556.14	541.50	555.48	27.438	46,230,579
2015-02-25	535.90	546.22	535.44	543.87	26.865	36,519,991
2015-02-24	530.00	536.79	528.25	536.09	26.480	20,101,036
2015-02-23	536.05	536.44	529.41	531.91	26.274	29,157,834
2015-02-20	543.13	543.75	535.80	538.95	26.622	28,887,092
2015-02-19	538.04	543.11	538.01	542.87	26.815	19,782,163
2015-02-18	541.40	545.49	537.51	539.70	26.659	29,061,570
2015-02-17	546.83	550.00	541.09	542.84	26.814	32,336,537

← NewerPage 49 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.