Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	583.59	585.24	580.64	582.56	28.776	15,781,209
2014-08-21	583.82	584.50	581.14	583.37	28.816	18,296,094
2014-08-20	585.88	586.70	582.57	584.49	28.871	20,734,771
2014-08-19	585.00	587.34	584.00	586.86	28.988	19,573,592
2014-08-18	576.11	584.51	576.00	582.16	28.756	25,682,318
2014-08-15	577.86	579.38	570.52	573.48	28.327	30,383,189
2014-08-14	576.18	577.90	570.88	574.65	28.385	19,709,966
2014-08-13	567.31	575.00	565.75	574.78	28.391	28,784,812
2014-08-12	564.52	565.90	560.88	562.73	27.796	30,840,441
2014-08-11	569.99	570.49	566.00	567.88	28.051	24,294,518
2014-08-08	563.56	570.25	560.35	568.77	28.095	29,895,854
2014-08-07	568.00	569.89	561.10	563.36	27.827	22,218,835
2014-08-06	561.78	570.70	560.00	566.37	27.976	26,687,069
2014-08-05	570.05	571.98	562.61	565.07	27.912	31,024,946
2014-08-04	569.04	575.35	564.10	573.15	28.311	28,546,159
2014-08-01	570.40	575.96	562.85	566.07	27.961	39,105,069
2014-07-31	580.60	583.65	570.00	571.60	28.234	42,055,146
2014-07-30	586.55	589.50	584.00	587.42	29.016	20,329,662
2014-07-29	588.75	589.70	583.52	585.61	28.926	26,997,920
2014-07-28	588.07	592.50	584.75	590.60	29.173	19,736,037
2014-07-25	590.40	591.86	587.03	589.02	29.095	18,649,061
2014-07-24	596.45	599.50	591.77	593.35	29.309	20,702,684
2014-07-23	593.23	597.85	592.50	595.98	29.439	24,663,528
2014-07-22	590.72	599.65	590.60	594.74	29.377	33,983,045
2014-07-21	591.75	594.40	585.23	589.47	29.117	41,242,922
2014-07-18	593.00	596.80	582.00	595.08	29.394	80,283,816
2014-07-17	579.53	580.99	568.61	573.73	28.340	60,331,186
2014-07-16	588.00	588.40	582.20	582.66	28.781	27,942,506
2014-07-15	585.74	585.81	576.56	584.78	28.885	32,460,877
2014-07-14	582.60	585.21	578.03	584.87	28.890	37,081,529
2014-07-11	571.91	580.85	571.42	579.18	28.609	32,434,806
2014-07-10	565.91	576.59	565.01	571.10	28.210	27,134,293
2014-07-09	571.58	576.72	569.38	576.08	28.456	22,335,153
2014-07-08	577.66	579.53	566.13	571.09	28.209	38,190,565
2014-07-07	583.76	586.43	579.59	582.25	28.760	21,292,298
2014-07-03	583.35	585.01	580.92	584.73	28.883	14,283,107
2014-07-02	583.35	585.44	580.39	582.33	28.765	21,127,848
2014-07-01	578.32	584.40	576.65	582.67	28.781	28,959,290
2014-06-30	578.66	579.57	574.75	575.28	28.416	26,275,943
2014-06-27	577.18	579.87	573.80	577.24	28.513	44,738,493
2014-06-26	581.00	582.45	571.85	576.00	28.452	34,839,390
2014-06-25	565.26	579.96	565.22	578.65	28.583	39,387,843
2014-06-24	565.19	572.65	561.01	564.62	27.890	44,142,862
2014-06-23	555.15	565.00	554.25	564.95	27.906	30,736,155
2014-06-20	556.85	557.58	550.39	556.36	27.482	90,166,875
2014-06-19	554.24	555.00	548.51	554.90	27.409	49,136,535
2014-06-18	544.86	553.56	544.00	553.37	27.334	34,835,379
2014-06-17	544.20	545.32	539.33	543.01	26.822	28,891,103
2014-06-16	549.26	549.62	541.52	544.28	26.885	34,051,232
2014-06-13	552.26	552.30	545.56	551.76	27.254	24,410,836
2014-06-12	557.30	557.99	548.46	551.35	27.234	29,169,867
2014-06-11	558.00	559.88	555.02	558.84	27.604	22,002,242
2014-06-10	560.51	563.60	557.90	560.55	27.689	27,034,019
2014-06-09	557.15	562.90	556.04	562.12	27.766	29,350,361
2014-06-06	558.06	558.06	548.93	556.33	27.480	34,735,104
2014-06-05	546.40	554.95	544.45	553.90	27.360	33,782,496
2014-06-04	541.50	548.61	538.75	544.66	26.904	36,329,469
2014-06-03	550.99	552.34	542.55	544.94	26.917	37,332,215
2014-06-02	560.70	560.90	545.73	553.93	27.362	28,700,582
2014-05-30	560.80	561.35	555.91	559.89	27.656	35,422,988

← NewerPage 52 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.