Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-11	888.54	896.97	886.08	896.19	22.112	64,665,477
2013-09-10	890.02	892.00	884.00	888.67	21.926	51,697,050
2013-09-09	883.73	889.75	882.42	888.05	21.911	49,569,103
2013-09-06	882.44	883.78	873.74	879.58	21.702	62,698,130
2013-09-05	873.50	879.88	871.61	879.56	21.701	51,845,604
2013-09-04	860.35	873.50	855.17	871.63	21.506	81,954,037
2013-09-03	854.36	866.19	853.95	860.38	21.228	82,210,996
2013-08-30	855.76	858.04	845.56	846.90	20.896	74,743,109
2013-08-29	849.07	860.38	848.59	855.43	21.106	59,361,671
2013-08-28	850.25	855.41	847.77	848.55	20.936	53,395,392
2013-08-27	859.62	863.73	847.90	850.15	20.976	69,623,993
2013-08-26	870.00	874.90	866.05	866.39	21.376	42,257,801
2013-08-23	877.83	878.00	869.75	870.21	21.471	43,245,489
2013-08-22	872.70	874.75	870.25	873.71	21.557	34,926,424
2013-08-21	870.65	876.91	866.50	869.33	21.449	70,555,472
2013-08-20	868.35	872.11	863.54	865.42	21.353	49,504,863
2013-08-19	857.71	872.00	857.45	865.65	21.358	72,707,508
2013-08-16	861.28	862.44	856.54	856.91	21.143	67,255,147
2013-08-15	864.44	864.92	858.00	859.66	21.210	75,048,249
2013-08-14	878.37	880.23	867.16	869.81	21.461	83,600,184
2013-08-13	886.83	888.50	876.20	881.25	21.743	57,004,870
2013-08-12	886.90	887.00	881.65	885.51	21.848	55,286,453
2013-08-09	890.56	895.52	890.00	890.41	21.969	53,146,462
2013-08-08	895.49	895.84	885.29	892.66	22.025	59,743,096
2013-08-07	895.04	898.45	889.09	890.65	21.975	55,374,783
2013-08-06	904.69	909.71	895.73	896.57	22.121	60,469,809
2013-08-05	905.39	905.52	899.20	905.00	22.329	52,584,363
2013-08-02	903.44	907.00	900.82	906.57	22.368	68,812,965
2013-08-01	895.00	904.55	895.00	904.22	22.310	85,856,610
2013-07-31	892.99	896.51	886.18	887.75	21.903	87,265,872
2013-07-30	885.46	895.61	880.87	890.92	21.982	70,487,217
2013-07-29	884.90	894.82	880.89	882.27	21.768	75,959,652
2013-07-26	886.99	889.99	882.00	885.35	21.844	71,374,530
2013-07-25	893.87	896.85	886.08	887.70	21.902	120,493,954
2013-07-24	907.26	910.30	900.70	902.90	22.277	83,451,629
2013-07-23	910.70	913.00	899.57	903.80	22.299	82,134,711
2013-07-22	902.00	912.67	897.00	910.70	22.470	116,563,276
2013-07-19	886.61	902.95	875.61	896.60	22.122	295,475,379
2013-07-18	918.99	920.00	903.19	910.68	22.469	145,924,920
2013-07-17	921.00	926.86	916.30	918.55	22.663	60,469,809
2013-07-16	927.13	927.97	913.90	919.61	22.690	79,617,311
2013-07-15	924.30	928.00	916.36	924.69	22.815	78,713,937
2013-07-12	920.00	923.00	915.24	923.00	22.773	103,113,050
2013-07-11	913.00	920.81	908.52	920.24	22.705	103,755,449
2013-07-10	903.45	911.14	900.38	905.99	22.354	68,592,140
2013-07-09	911.00	912.95	897.98	905.24	22.335	79,472,771
2013-07-08	899.21	906.27	897.08	905.09	22.331	79,075,287
2013-07-05	890.01	895.41	887.34	893.49	22.045	68,331,166
2013-07-03	879.90	889.17	878.50	886.43	21.871	42,036,977
2013-07-02	890.20	891.00	877.27	882.31	21.769	75,943,592
2013-07-01	886.45	892.08	885.00	887.88	21.907	69,250,599
2013-06-28	874.90	881.84	874.19	880.37	21.721	94,324,230
2013-06-27	878.80	884.69	876.65	877.07	21.640	77,348,840
2013-06-26	873.75	878.00	870.57	873.65	21.556	73,530,581
2013-06-25	877.26	879.68	864.51	866.20	21.372	102,510,801
2013-06-24	871.88	876.32	863.25	869.79	21.460	121,128,323
2013-06-21	888.34	889.88	873.07	880.93	21.735	159,889,066
2013-06-20	893.99	901.00	883.31	884.74	21.829	135,385,563
2013-06-19	901.37	910.84	897.50	900.68	22.222	117,073,180
2013-06-18	888.65	901.00	888.35	900.62	22.221	87,000,883

← NewerPage 56 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.