Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-05	1,057.20	1,059.66	1,051.09	1,057.34	26.088	45,517,975
2013-12-04	1,051.37	1,063.98	1,050.00	1,058.18	26.108	47,842,656
2013-12-03	1,050.95	1,063.44	1,049.02	1,053.26	25.987	67,295,297
2013-12-02	1,063.51	1,066.35	1,050.76	1,054.48	26.017	55,133,884
2013-11-29	1,062.16	1,066.62	1,059.45	1,059.59	26.143	47,890,836
2013-11-27	1,062.03	1,068.00	1,060.00	1,063.11	26.230	45,112,461
2013-11-26	1,048.60	1,061.50	1,042.94	1,058.41	26.114	91,794,785
2013-11-25	1,037.16	1,053.19	1,035.02	1,045.93	25.806	64,761,837
2013-11-22	1,033.42	1,036.17	1,029.22	1,031.89	25.460	50,356,042
2013-11-21	1,027.00	1,038.31	1,026.00	1,034.07	25.514	43,835,693
2013-11-20	1,029.95	1,033.36	1,020.36	1,022.31	25.223	38,692,487
2013-11-19	1,031.72	1,034.75	1,023.05	1,025.20	25.295	45,433,661
2013-11-18	1,035.75	1,048.74	1,029.24	1,031.55	25.451	70,651,832
2013-11-15	1,034.87	1,038.00	1,030.31	1,033.56	25.501	51,243,355
2013-11-14	1,033.92	1,039.75	1,030.35	1,035.23	25.542	46,842,923
2013-11-13	1,006.75	1,032.85	1,006.50	1,032.47	25.474	63,412,799
2013-11-12	1,007.70	1,017.56	1,005.00	1,011.78	24.964	48,906,630
2013-11-11	1,009.51	1,015.93	1,008.00	1,010.59	24.934	44,670,812
2013-11-08	1,008.75	1,018.50	1,008.50	1,016.03	25.069	51,825,529
2013-11-07	1,022.61	1,023.93	1,007.64	1,007.95	24.869	67,435,822
2013-11-06	1,025.60	1,027.00	1,015.37	1,022.75	25.234	36,652,871
2013-11-05	1,020.35	1,031.65	1,017.42	1,021.52	25.204	47,433,127
2013-11-04	1,031.50	1,032.37	1,022.03	1,026.11	25.317	45,722,740
2013-11-01	1,031.79	1,036.00	1,025.10	1,027.04	25.340	51,524,405
2013-10-31	1,028.93	1,041.52	1,023.97	1,030.58	25.428	65,845,885
2013-10-30	1,037.43	1,037.51	1,026.00	1,030.42	25.424	53,162,522
2013-10-29	1,019.10	1,036.94	1,013.50	1,036.24	25.567	64,440,637
2013-10-28	1,015.20	1,023.43	1,012.99	1,015.00	25.043	46,521,724
2013-10-25	1,028.82	1,028.82	1,010.74	1,015.20	25.048	81,524,432
2013-10-24	1,031.87	1,040.57	1,024.80	1,025.55	25.303	83,997,668
2013-10-23	1,001.00	1,034.75	1,000.63	1,031.41	25.448	106,927,293
2013-10-22	1,005.00	1,013.00	995.79	1,007.00	24.846	88,675,135
2013-10-21	1,011.46	1,019.00	999.55	1,003.30	24.754	145,675,990
2013-10-18	976.58	1,015.46	974.00	1,011.41	24.954	464,390,148
2013-10-17	892.99	896.90	885.73	888.79	21.929	170,902,191
2013-10-16	885.87	898.33	884.01	898.03	22.157	80,604,999
2013-10-15	875.76	885.63	874.00	882.01	21.762	63,914,673
2013-10-14	866.66	876.25	865.39	876.11	21.616	49,930,453
2013-10-11	866.03	873.48	865.30	871.99	21.515	56,567,236
2013-10-10	863.84	868.83	860.21	868.24	21.422	90,550,137
2013-10-09	856.28	862.65	842.98	855.86	21.117	106,449,509
2013-10-08	865.32	865.98	851.63	853.67	21.063	78,039,419
2013-10-07	867.45	873.99	864.11	865.74	21.360	51,937,949
2013-10-04	875.00	877.51	870.00	872.35	21.523	54,523,605
2013-10-03	888.00	894.10	872.10	876.09	21.616	84,997,401
2013-10-02	882.73	889.36	877.82	887.99	21.909	60,036,190
2013-10-01	880.25	887.67	880.05	887.00	21.885	67,644,602
2013-09-30	869.08	880.84	868.31	875.91	21.611	69,154,239
2013-09-27	874.82	877.52	871.31	876.39	21.623	50,540,732
2013-09-26	878.30	882.75	875.00	878.17	21.667	50,584,897
2013-09-25	886.55	886.55	875.60	877.23	21.644	66,207,234
2013-09-24	886.50	890.10	881.40	886.84	21.881	59,694,916
2013-09-23	896.15	901.59	885.20	886.50	21.873	71,362,485
2013-09-20	898.39	904.13	895.62	903.11	22.282	174,463,490
2013-09-19	905.99	905.99	895.40	898.39	22.166	64,155,573
2013-09-18	886.35	903.97	883.07	903.32	22.288	77,678,069
2013-09-17	887.41	888.39	881.00	886.11	21.863	50,564,822
2013-09-16	896.20	897.00	884.87	887.76	21.904	53,660,381
2013-09-13	894.50	895.68	884.84	889.07	21.936	53,214,717
2013-09-12	897.40	897.90	890.01	893.06	22.034	43,984,248

← NewerPage 55 of 79 · 4,734 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.