Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-17	879.23	889.43	878.28	886.25	21.866	86,173,794
2013-06-14	880.10	884.70	874.13	875.04	21.590	90,136,592
2013-06-13	868.98	879.66	865.50	877.00	21.638	83,106,340
2013-06-12	885.46	886.00	869.65	871.98	21.514	88,522,565
2013-06-11	883.97	887.00	879.52	879.81	21.708	70,567,517
2013-06-10	882.10	891.00	880.09	890.22	21.964	93,862,506
2013-06-07	870.42	880.00	865.32	879.73	21.706	107,385,002
2013-06-06	864.30	866.33	847.22	864.64	21.333	103,550,684
2013-06-05	862.51	869.45	857.13	859.70	21.211	84,587,872
2013-06-04	867.85	870.59	854.07	859.10	21.197	75,024,159
2013-06-03	873.00	873.97	855.02	867.63	21.407	99,399,181
2013-05-31	868.12	877.00	867.52	871.22	21.496	79,071,272
2013-05-30	869.92	878.90	866.41	870.76	21.484	85,145,956
2013-05-29	875.71	877.99	864.29	868.31	21.424	80,837,869
2013-05-28	883.50	892.14	880.40	881.27	21.744	90,638,467
2013-05-24	875.26	878.82	871.01	873.32	21.547	92,216,359
2013-05-23	877.00	889.96	874.00	882.79	21.781	91,345,105
2013-05-22	902.56	909.31	886.88	889.42	21.945	102,807,910
2013-05-21	908.02	911.66	897.61	906.97	22.378	79,617,311
2013-05-20	905.00	920.60	905.00	908.53	22.416	91,248,746
2013-05-17	910.02	913.49	900.52	909.18	22.432	112,098,604
2013-05-16	919.00	919.98	902.01	903.87	22.301	128,865,215
2013-05-15	895.50	916.38	894.02	915.89	22.598	160,033,605
2013-05-14	877.50	888.69	877.14	887.10	21.887	63,408,784
2013-05-13	878.89	882.47	873.38	877.53	21.651	58,157,173
2013-05-10	875.31	880.54	872.16	880.23	21.718	76,192,522
2013-05-09	870.84	879.66	868.23	871.48	21.502	88,353,936
2013-05-08	857.00	873.88	852.91	873.63	21.555	99,102,072
2013-05-07	863.01	863.87	850.67	857.23	21.150	78,653,713
2013-05-06	848.26	861.85	848.26	861.55	21.257	85,973,045
2013-05-03	836.96	846.80	836.00	845.72	20.866	100,880,714
2013-05-02	820.10	834.55	819.05	829.61	20.469	81,034,603
2013-05-01	823.26	824.72	816.36	820.43	20.243	58,418,148
2013-04-30	819.00	827.64	817.68	824.57	20.345	92,613,843
2013-04-29	803.25	822.70	803.00	819.06	20.209	92,376,959
2013-04-26	807.60	807.74	796.58	801.42	19.773	99,880,980
2013-04-25	816.25	816.47	807.63	809.10	19.963	79,986,690
2013-04-24	808.11	818.00	808.00	813.45	20.070	73,438,237
2013-04-23	801.00	815.50	800.36	807.90	19.933	92,035,684
2013-04-22	800.60	803.96	775.00	800.11	19.741	115,768,308
2013-04-19	769.16	803.44	766.26	799.87	19.735	232,998,073
2013-04-18	785.35	785.80	761.26	765.91	18.897	133,398,142
2013-04-17	786.75	790.84	778.10	782.56	19.308	81,785,407
2013-04-16	786.59	796.00	783.92	793.37	19.575	69,941,178
2013-04-15	785.95	797.00	777.02	781.93	19.293	98,491,793
2013-04-12	791.99	792.10	782.93	790.05	19.493	65,713,390
2013-04-11	792.88	793.10	784.06	790.39	19.501	81,452,163
2013-04-10	782.92	792.35	776.00	790.18	19.496	79,440,651
2013-04-09	775.50	783.75	773.11	777.65	19.187	86,615,444
2013-04-08	778.75	779.55	768.40	774.85	19.118	113,708,616
2013-04-05	786.06	786.99	776.40	783.05	19.320	137,870,844
2013-04-04	804.25	805.75	791.30	795.07	19.617	98,270,968
2013-04-03	813.46	814.20	800.67	806.20	19.891	69,800,653
2013-04-02	804.54	814.83	804.00	813.04	20.060	81,966,082
2013-04-01	795.01	802.25	793.25	801.19	19.768	72,562,968
2013-03-28	803.99	805.37	793.30	794.19	19.595	91,855,009
2013-03-27	806.68	807.00	801.33	802.66	19.804	86,852,328
2013-03-26	813.50	814.00	807.79	812.42	20.045	47,854,701
2013-03-25	812.41	819.23	806.82	809.64	19.976	68,736,680
2013-03-22	814.74	815.24	809.64	810.31	19.993	59,751,126

← NewerPage 57 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.