Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	543.35	549.91	543.13	549.01	27.118	38,006,060
2015-02-12	537.25	544.82	534.67	542.93	26.818	32,404,724
2015-02-11	535.30	538.45	533.38	535.97	26.474	27,555,446
2015-02-10	529.30	537.70	526.92	536.94	26.522	34,997,823
2015-02-09	528.00	532.00	526.02	527.83	26.072	25,355,423
2015-02-06	527.64	537.20	526.41	531.00	26.229	35,270,570
2015-02-05	523.79	528.50	522.09	527.58	26.060	36,995,292
2015-02-04	529.24	532.67	521.27	522.76	25.822	33,273,101
2015-02-03	528.00	533.40	523.26	529.24	26.142	40,773,638
2015-02-02	531.73	533.00	518.55	528.48	26.104	56,996,054
2015-01-30	515.86	539.87	515.52	534.52	26.403	112,127,002
2015-01-29	511.00	511.09	501.20	510.66	25.224	83,727,244
2015-01-28	522.78	522.99	510.00	510.00	25.192	33,676,205
2015-01-27	529.97	530.70	518.19	518.63	25.618	38,080,263
2015-01-26	538.53	539.00	529.67	535.21	26.437	30,874,534
2015-01-23	535.59	542.17	533.00	539.95	26.671	45,634,948
2015-01-22	521.48	536.33	519.70	534.39	26.396	53,538,588
2015-01-21	507.25	519.28	506.20	518.04	25.589	45,374,234
2015-01-20	511.00	512.50	506.02	506.90	25.038	44,640,224
2015-01-16	500.01	508.19	500.00	508.08	25.097	45,965,854
2015-01-15	505.57	505.68	497.76	501.79	24.786	54,316,718
2015-01-14	494.65	503.23	493.00	500.87	24.741	44,714,427
2015-01-13	498.84	502.98	492.39	496.18	24.509	47,409,807
2015-01-12	494.94	495.98	487.56	492.55	24.330	46,535,413
2015-01-09	504.76	504.92	494.79	496.17	24.509	41,427,428
2015-01-08	497.99	503.48	491.00	502.68	24.830	67,071,641
2015-01-07	507.00	507.24	499.65	501.10	24.752	41,301,082
2015-01-06	515.00	516.18	501.05	501.96	24.795	57,998,800
2015-01-05	523.26	524.33	513.06	513.87	25.383	41,196,796
2015-01-02	529.01	531.27	524.10	524.81	25.923	28,951,268
2014-12-31	531.25	532.60	525.80	526.40	26.002	27,364,925
2014-12-30	528.09	531.15	527.13	530.42	26.200	17,525,986
2014-12-29	532.19	535.48	530.01	530.33	26.196	45,570,772
2014-12-26	528.77	534.25	527.31	534.03	26.379	20,810,980
2014-12-24	530.51	531.76	527.02	528.77	26.119	14,118,657
2014-12-23	527.00	534.56	526.29	530.59	26.209	43,952,341
2014-12-22	516.08	526.46	516.08	524.87	25.926	54,475,152
2014-12-19	511.51	517.72	506.91	516.35	25.505	73,804,074
2014-12-18	512.95	513.87	504.70	511.10	25.246	58,534,266
2014-12-17	497.00	507.00	496.81	504.89	24.939	57,663,883
2014-12-16	511.56	513.05	489.00	495.39	24.470	79,285,081
2014-12-15	522.74	523.10	513.27	513.80	25.379	56,268,061
2014-12-12	523.51	528.50	518.66	518.66	25.619	39,891,221
2014-12-11	527.80	533.92	527.10	528.34	26.098	32,216,207
2014-12-10	533.08	536.33	525.56	526.06	25.985	34,245,764
2014-12-09	522.14	534.19	520.50	533.37	26.346	37,426,473
2014-12-08	527.13	531.00	523.79	526.98	26.030	46,587,556
2014-12-05	531.00	532.89	524.28	525.26	25.945	51,312,493
2014-12-04	531.16	537.34	528.59	537.31	26.541	27,842,232
2014-12-03	531.44	536.00	529.26	531.32	26.245	25,559,983
2014-12-02	533.51	535.50	529.80	533.75	26.365	30,533,600
2014-12-01	538.90	541.41	531.86	533.80	26.367	42,307,838
2014-11-28	540.62	542.00	536.60	541.83	26.764	22,966,883
2014-11-26	540.88	541.55	537.04	540.37	26.692	30,459,397
2014-11-25	539.00	543.98	538.60	541.08	26.727	35,798,014
2014-11-24	537.65	542.70	535.62	539.27	26.637	34,127,440
2014-11-21	541.61	542.14	536.56	537.50	26.550	44,485,801
2014-11-20	531.25	535.11	531.08	534.83	26.418	31,267,610
2014-11-19	535.00	538.24	530.08	536.99	26.525	27,844,237
2014-11-18	537.50	541.94	534.17	535.03	26.428	39,253,475

← NewerPage 50 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.