See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.81▲ 0.20%Gold spot3,994▼ 0.75%WTI101.85▼ 1.38%
← GOOG stock page

Alphabet Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2014-05-29563.35564.00558.71560.0827.66527,082,150
2014-05-28564.57567.84561.00561.6827.74433,040,464
2014-05-27556.00566.00554.35565.9527.95542,083,223
2014-05-23547.26553.64543.70552.7027.30138,643,806
2014-05-22541.13547.60540.78545.0626.92332,316,482
2014-05-21532.90539.18531.91538.9426.62123,925,508
2014-05-20529.74536.23526.30529.7726.16835,695,734
2014-05-19519.70529.78517.58528.8626.12325,555,972
2014-05-16521.39521.80515.44520.6325.71729,705,333
2014-05-15525.70525.87517.42519.9825.68534,087,331
2014-05-14533.00533.00525.29526.6526.01423,835,261
2014-05-13530.89536.07529.51533.0926.33233,068,541
2014-05-12523.51530.19519.01529.9226.17638,250,730
2014-05-09510.75519.90504.20518.7325.62348,789,585
2014-05-08508.46517.23506.45511.0025.24140,426,688
2014-05-07515.79516.68503.30509.9625.19064,486,563
2014-05-06525.23526.81515.06515.1425.44633,780,490
2014-05-05524.82528.90521.32527.8126.07120,482,080
2014-05-02533.76534.00525.61527.9326.07733,770,463
2014-05-01527.11532.93523.88531.3526.24638,110,345
2014-04-30527.60528.00522.52526.6626.01535,023,895
2014-04-29516.90529.46516.32527.7026.06653,981,801
2014-04-28517.18518.60502.80517.1525.54566,710,653
2014-04-25522.51524.70515.42516.1825.49742,007,014
2014-04-24530.07531.65522.12525.1625.94037,663,121
2014-04-23533.79533.87526.25526.9426.02841,046,384
2014-04-22528.64537.23527.51534.8126.41747,307,527
2014-04-21536.10536.70525.60528.6226.11151,334,553
2014-04-17548.81549.50531.15536.1026.481136,190,888
2014-04-16543.00557.00540.00556.5427.49097,865,955
2014-04-15536.82538.45518.46536.4426.49877,101,101
2014-04-14538.25544.10529.56532.5226.30451,501,009
2014-04-11532.55540.00526.53530.6026.20978,496,923
2014-04-10565.00565.00539.90540.9526.72080,737,057
2014-04-09559.62565.37552.95564.1427.86666,616,395
2014-04-08542.60555.00541.61554.9027.40963,024,560
2014-04-07540.74548.48527.15538.1526.58288,033,033
2014-04-04574.65577.77543.00543.1426.829127,386,783
2014-04-03569.85587.28564.13569.7428.142101,983,228
2014-04-02599.99604.83562.19567.0028.0072,942,055
2014-04-01558.71568.45558.71567.1628.015158,434
2014-03-31566.89567.00556.93556.9727.512216,593
2014-03-28561.20566.43558.67559.9927.661824,257
2014-03-27568.00568.00552.92558.4627.585262,719
2014-03-261,162.011,171.571,131.501,131.9727.929103,586,819
2014-03-251,166.001,169.841,147.001,158.7228.58996,769,361
2014-03-241,184.191,184.901,145.951,157.9328.570121,939,352
2014-03-211,206.311,209.631,182.451,183.0429.189128,821,050
2014-03-201,199.951,209.611,195.361,197.1629.53767,640,587
2014-03-191,211.801,211.991,194.411,199.2529.58964,757,822
2014-03-181,194.671,211.531,193.061,211.2629.88572,872,123
2014-03-171,179.251,197.071,178.111,192.1029.41386,808,163
2014-03-141,181.991,190.871,172.531,172.8028.93692,099,924
2014-03-131,207.951,210.501,184.761,189.0629.33894,175,675
2014-03-121,196.401,207.851,184.191,207.3029.78878,866,507
2014-03-111,213.771,214.321,196.641,199.9929.60768,776,830
2014-03-101,215.691,217.641,204.091,211.5729.89348,766,105
2014-03-071,226.801,226.991,211.441,214.7929.97260,831,159
2014-03-061,222.281,226.151,218.601,219.6130.09150,914,126
2014-03-051,215.051,223.081,211.411,218.2630.05849,597,208
← NewerPage 53 of 79 · 4,733 trading daysOlder →

Stock splits

DateSplit (new : old)
2022-07-1820:1
2015-04-271.00275e+07:1e+07
2014-03-272002:1000

Dividends

Ex-dateAmount
2026-09-040.2200 USD
2026-06-080.2200 USD
2026-03-090.2100 USD
2025-12-080.2100 USD
2025-09-080.2100 USD
2025-06-090.2100 USD
2025-03-100.2000 USD
2024-12-090.2000 USD
2024-09-090.2000 USD
2024-06-100.2000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.