Alphabet Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2014-03-04 | 1,215.00 | 1,216.00 | 1,209.50 | 1,214.91 | 29.975 | 58,928,052 |
| 2014-03-03 | 1,206.75 | 1,207.84 | 1,192.14 | 1,202.69 | 29.674 | 84,507,572 |
| 2014-02-28 | 1,220.34 | 1,224.19 | 1,206.22 | 1,215.65 | 29.994 | 92,890,878 |
| 2014-02-27 | 1,218.39 | 1,224.23 | 1,217.01 | 1,219.21 | 30.082 | 50,588,912 |
| 2014-02-26 | 1,224.00 | 1,228.88 | 1,213.76 | 1,220.17 | 30.105 | 79,585,191 |
| 2014-02-25 | 1,215.94 | 1,224.50 | 1,210.42 | 1,220.00 | 30.101 | 57,763,704 |
| 2014-02-24 | 1,205.36 | 1,220.16 | 1,205.10 | 1,212.51 | 29.916 | 67,223,027 |
| 2014-02-21 | 1,207.81 | 1,209.87 | 1,202.84 | 1,203.79 | 29.701 | 74,771,214 |
| 2014-02-20 | 1,203.14 | 1,206.89 | 1,200.22 | 1,204.11 | 29.709 | 68,287,001 |
| 2014-02-19 | 1,205.30 | 1,209.22 | 1,197.50 | 1,202.34 | 29.665 | 84,459,392 |
| 2014-02-18 | 1,201.41 | 1,212.87 | 1,200.00 | 1,210.88 | 29.876 | 84,672,187 |
| 2014-02-14 | 1,195.61 | 1,204.39 | 1,192.80 | 1,202.80 | 29.677 | 87,795,852 |
| 2014-02-13 | 1,180.75 | 1,199.90 | 1,179.66 | 1,199.90 | 29.605 | 73,731,331 |
| 2014-02-12 | 1,189.00 | 1,190.00 | 1,181.38 | 1,186.69 | 29.279 | 69,238,554 |
| 2014-02-11 | 1,180.17 | 1,191.87 | 1,172.21 | 1,190.18 | 29.365 | 82,339,476 |
| 2014-02-10 | 1,171.80 | 1,182.40 | 1,169.02 | 1,172.93 | 28.940 | 78,099,643 |
| 2014-02-07 | 1,167.63 | 1,177.90 | 1,160.56 | 1,177.44 | 29.051 | 105,843,245 |
| 2014-02-06 | 1,151.13 | 1,160.16 | 1,147.55 | 1,159.96 | 28.620 | 78,155,853 |
| 2014-02-05 | 1,143.38 | 1,150.77 | 1,128.02 | 1,143.20 | 28.206 | 96,139,007 |
| 2014-02-04 | 1,137.99 | 1,155.00 | 1,137.01 | 1,138.16 | 28.082 | 112,897,588 |
| 2014-02-03 | 1,179.20 | 1,181.72 | 1,132.01 | 1,133.43 | 27.965 | 183,449,044 |
| 2014-01-31 | 1,171.35 | 1,186.54 | 1,151.13 | 1,180.97 | 29.138 | 223,486,554 |
| 2014-01-30 | 1,145.00 | 1,152.49 | 1,127.25 | 1,135.39 | 28.014 | 204,419,353 |
| 2014-01-29 | 1,119.12 | 1,121.75 | 1,099.42 | 1,106.92 | 27.311 | 95,552,818 |
| 2014-01-28 | 1,110.32 | 1,125.75 | 1,109.94 | 1,123.01 | 27.708 | 88,739,375 |
| 2014-01-27 | 1,126.10 | 1,126.50 | 1,082.27 | 1,101.23 | 27.171 | 174,796,734 |
| 2014-01-24 | 1,151.01 | 1,153.55 | 1,123.00 | 1,123.83 | 27.728 | 156,283,602 |
| 2014-01-23 | 1,160.00 | 1,162.49 | 1,154.37 | 1,160.10 | 28.623 | 78,256,228 |
| 2014-01-22 | 1,166.61 | 1,167.89 | 1,158.86 | 1,165.02 | 28.744 | 63,091,600 |
| 2014-01-21 | 1,160.93 | 1,164.00 | 1,151.30 | 1,163.70 | 28.712 | 79,492,846 |
| 2014-01-17 | 1,156.85 | 1,160.63 | 1,144.20 | 1,150.53 | 28.387 | 108,457,005 |
| 2014-01-16 | 1,149.10 | 1,157.93 | 1,148.00 | 1,156.22 | 28.527 | 67,608,467 |
| 2014-01-15 | 1,152.99 | 1,155.00 | 1,143.79 | 1,148.62 | 28.340 | 78,300,393 |
| 2014-01-14 | 1,137.95 | 1,151.00 | 1,128.09 | 1,149.40 | 28.359 | 99,676,216 |
| 2014-01-13 | 1,126.47 | 1,146.91 | 1,117.17 | 1,122.98 | 27.707 | 97,118,665 |
| 2014-01-10 | 1,139.08 | 1,139.08 | 1,122.25 | 1,130.18 | 27.885 | 86,061,375 |
| 2014-01-09 | 1,143.44 | 1,144.22 | 1,125.56 | 1,130.24 | 27.886 | 83,692,529 |
| 2014-01-08 | 1,146.00 | 1,147.32 | 1,133.29 | 1,141.23 | 28.158 | 90,036,218 |
| 2014-01-07 | 1,125.00 | 1,139.69 | 1,121.16 | 1,138.86 | 28.099 | 102,486,711 |
| 2014-01-06 | 1,113.01 | 1,118.86 | 1,106.44 | 1,117.32 | 27.568 | 71,037,271 |
| 2014-01-03 | 1,115.00 | 1,116.93 | 1,104.93 | 1,105.00 | 27.264 | 66,917,888 |
| 2014-01-02 | 1,115.46 | 1,117.75 | 1,108.26 | 1,113.12 | 27.464 | 73,129,082 |
| 2013-12-31 | 1,112.24 | 1,121.00 | 1,106.26 | 1,120.71 | 27.651 | 54,519,590 |
| 2013-12-30 | 1,120.34 | 1,120.50 | 1,109.02 | 1,109.46 | 27.374 | 49,629,328 |
| 2013-12-27 | 1,120.00 | 1,120.28 | 1,112.94 | 1,118.40 | 27.594 | 63,023,345 |
| 2013-12-26 | 1,114.01 | 1,119.00 | 1,108.69 | 1,117.46 | 27.571 | 53,712,576 |
| 2013-12-24 | 1,114.97 | 1,115.24 | 1,108.10 | 1,111.84 | 27.432 | 29,478,078 |
| 2013-12-23 | 1,107.84 | 1,115.80 | 1,105.12 | 1,115.10 | 27.513 | 69,122,119 |
| 2013-12-20 | 1,088.30 | 1,101.17 | 1,088.00 | 1,100.62 | 27.156 | 130,953,011 |
| 2013-12-19 | 1,080.77 | 1,091.99 | 1,079.08 | 1,086.22 | 26.800 | 66,877,738 |
| 2013-12-18 | 1,071.85 | 1,084.95 | 1,059.04 | 1,084.75 | 26.764 | 88,743,390 |
| 2013-12-17 | 1,072.82 | 1,080.76 | 1,068.38 | 1,069.86 | 26.397 | 61,658,247 |
| 2013-12-16 | 1,064.00 | 1,074.69 | 1,062.01 | 1,072.98 | 26.474 | 64,320,188 |
| 2013-12-13 | 1,075.40 | 1,076.29 | 1,057.89 | 1,060.79 | 26.173 | 86,820,208 |
| 2013-12-12 | 1,079.57 | 1,082.94 | 1,069.00 | 1,069.96 | 26.399 | 64,099,363 |
| 2013-12-11 | 1,087.40 | 1,091.32 | 1,075.17 | 1,077.29 | 26.580 | 68,728,650 |
| 2013-12-10 | 1,076.15 | 1,092.31 | 1,075.65 | 1,084.66 | 26.762 | 74,433,955 |
| 2013-12-09 | 1,070.99 | 1,082.31 | 1,068.02 | 1,078.14 | 26.601 | 59,526,286 |
| 2013-12-06 | 1,069.79 | 1,070.00 | 1,060.08 | 1,069.87 | 26.397 | 57,366,220 |
| 2013-12-05 | 1,057.20 | 1,059.66 | 1,051.09 | 1,057.34 | 26.088 | 45,517,975 |
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.
