Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	543.58	543.79	534.06	536.51	26.501	34,520,517
2014-11-14	546.68	546.68	542.15	544.40	26.891	25,790,614
2014-11-13	549.80	549.80	543.48	545.38	26.939	26,787,343
2014-11-12	550.39	550.46	545.17	547.31	27.035	22,593,862
2014-11-11	548.49	551.94	546.30	550.29	27.182	19,310,873
2014-11-10	541.46	549.59	541.02	547.49	27.043	22,692,131
2014-11-07	546.21	546.21	538.67	541.01	26.723	32,675,465
2014-11-06	545.50	546.89	540.97	542.04	26.774	26,665,008
2014-11-05	556.80	556.80	544.05	545.92	26.966	40,645,286
2014-11-04	553.00	555.50	549.30	554.11	27.370	24,884,132
2014-11-03	555.50	557.90	553.23	555.22	27.425	27,645,693
2014-10-31	559.35	559.57	554.75	559.08	27.616	40,701,440
2014-10-30	548.95	552.80	543.51	550.31	27.183	29,113,713
2014-10-29	550.00	554.19	546.98	549.33	27.134	35,410,955
2014-10-28	543.00	548.98	541.62	548.90	27.113	25,419,598
2014-10-27	537.03	544.41	537.03	540.77	26.712	23,706,909
2014-10-24	544.36	544.88	535.79	539.78	26.663	39,462,046
2014-10-23	539.32	547.22	535.85	543.98	26.870	46,976,621
2014-10-22	529.89	539.80	528.80	532.71	26.313	58,385,859
2014-10-21	525.19	526.79	519.11	526.54	26.009	46,725,935
2014-10-20	509.45	521.76	508.10	520.84	25.727	52,150,788
2014-10-17	527.25	530.98	508.53	511.17	25.249	110,787,334
2014-10-16	519.00	529.43	515.00	524.51	25.908	74,171,079
2014-10-15	531.01	532.80	518.30	530.03	26.181	74,387,672
2014-10-14	538.90	547.19	533.17	537.94	26.572	44,451,708
2014-10-13	544.99	549.50	533.10	533.21	26.338	51,633,371
2014-10-10	557.72	565.13	544.05	544.49	26.895	61,638,766
2014-10-09	571.18	571.49	559.06	560.88	27.705	50,496,258
2014-10-08	565.57	573.88	557.49	572.50	28.279	39,817,018
2014-10-07	574.40	575.27	563.74	563.74	27.846	38,226,664
2014-10-06	578.80	581.00	574.44	577.35	28.518	24,292,512
2014-10-03	573.05	577.22	572.50	575.28	28.416	22,834,521
2014-10-02	567.31	571.91	563.32	570.08	28.159	23,568,530
2014-10-01	576.01	577.58	567.01	568.27	28.070	28,909,153
2014-09-30	576.93	579.85	572.85	577.36	28.519	32,434,806
2014-09-29	571.75	578.19	571.17	576.36	28.469	25,648,224
2014-09-26	576.06	579.25	574.66	577.10	28.506	28,873,054
2014-09-25	587.55	587.98	574.18	575.06	28.405	38,519,466
2014-09-24	581.46	589.63	580.52	587.99	29.044	34,562,632
2014-09-23	586.85	586.85	581.00	581.13	28.705	29,428,575
2014-09-22	593.82	593.95	583.46	587.37	29.013	33,790,518
2014-09-19	591.50	596.48	589.50	596.08	29.444	74,732,617
2014-09-18	587.00	589.54	585.00	589.27	29.107	28,891,103
2014-09-17	580.01	587.52	578.77	584.77	28.885	33,856,699
2014-09-16	572.76	581.50	572.66	579.95	28.647	29,607,064
2014-09-15	572.94	574.95	568.21	573.10	28.308	31,951,483
2014-09-12	581.00	581.64	574.46	575.62	28.433	32,033,708
2014-09-11	580.36	581.81	576.26	581.35	28.716	24,420,864
2014-09-10	581.50	583.50	576.94	583.10	28.802	19,547,521
2014-09-09	588.90	589.00	580.00	581.01	28.699	25,744,488
2014-09-08	586.60	591.77	586.30	589.72	29.129	28,620,362
2014-09-05	583.98	586.55	581.95	586.08	28.950	32,647,388
2014-09-04	580.00	586.00	579.22	581.98	28.747	29,163,850
2014-09-03	580.00	582.99	575.00	577.94	28.548	24,302,540
2014-09-02	571.85	577.83	571.19	577.33	28.517	31,568,434
2014-08-29	571.33	572.04	567.07	571.60	28.234	21,675,347
2014-08-28	569.56	573.25	567.10	569.20	28.116	25,858,801
2014-08-27	577.27	578.49	570.10	571.00	28.205	34,067,276
2014-08-26	581.26	581.80	576.58	577.86	28.544	32,793,789
2014-08-25	584.72	585.00	579.00	580.20	28.659	27,228,551

← NewerPage 51 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.