Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-21	811.29	816.92	809.85	811.26	20.016	59,325,536
2013-03-20	816.83	817.51	811.44	814.71	20.101	58,771,467
2013-03-19	811.24	819.25	806.45	811.32	20.018	84,242,583
2013-03-18	805.00	812.76	801.47	807.79	19.931	73,807,616
2013-03-15	818.50	820.30	813.34	814.30	20.091	124,452,737
2013-03-14	826.99	826.99	817.39	821.54	20.270	66,295,564
2013-03-13	827.90	830.69	822.31	825.31	20.363	65,898,080
2013-03-12	830.71	831.89	823.67	827.61	20.420	80,633,104
2013-03-11	831.69	839.70	831.50	834.82	20.598	64,027,093
2013-03-08	834.50	834.92	825.05	831.52	20.516	116,912,581
2013-03-07	834.06	836.62	829.58	832.60	20.543	82,415,761
2013-03-06	841.03	844.00	828.81	831.38	20.513	115,350,748
2013-03-05	828.93	840.15	828.90	838.60	20.691	162,370,331
2013-03-04	805.30	822.84	805.00	821.50	20.269	111,440,145
2013-03-01	797.80	807.14	796.15	806.19	19.891	87,342,157
2013-02-28	801.10	806.99	801.03	801.20	19.768	90,971,711
2013-02-27	794.80	804.75	791.11	799.78	19.733	81,347,773
2013-02-26	795.00	795.95	784.40	790.13	19.495	88,430,220
2013-02-25	802.30	808.41	790.49	790.77	19.511	92,501,423
2013-02-22	799.26	801.25	793.80	799.71	19.731	82,463,941
2013-02-21	798.00	805.45	791.22	795.53	19.628	140,781,714
2013-02-20	805.30	808.97	791.79	792.46	19.552	110,982,436
2013-02-19	795.99	807.00	795.28	806.85	19.907	117,711,564
2013-02-15	787.40	793.26	787.07	792.89	19.563	109,601,278
2013-02-14	779.73	788.74	777.77	787.82	19.438	69,672,173
2013-02-13	780.13	785.35	779.97	782.86	19.315	48,107,646
2013-02-12	781.75	787.90	779.37	780.70	19.262	74,638,720
2013-02-11	778.40	783.00	773.75	782.42	19.305	87,037,018
2013-02-08	780.13	786.67	779.56	785.37	19.377	121,256,803
2013-02-07	769.70	778.81	765.50	773.95	19.096	114,033,831
2013-02-06	759.07	772.96	758.50	770.17	19.002	83,435,569
2013-02-05	761.13	771.11	759.47	765.74	18.893	75,108,474
2013-02-04	767.69	770.47	758.27	759.02	18.727	122,075,862
2013-02-01	758.20	776.60	758.10	775.60	19.136	150,405,652
2013-01-31	750.51	757.62	750.25	755.69	18.645	65,613,015
2013-01-30	753.74	760.95	752.91	753.83	18.599	69,579,828
2013-01-29	746.75	756.95	746.54	753.68	18.596	70,145,942
2013-01-28	751.76	755.60	747.89	750.73	18.523	65,327,951
2013-01-25	750.77	758.48	750.25	753.67	18.595	89,369,729
2013-01-24	741.24	756.83	740.51	754.21	18.609	135,815,168
2013-01-23	735.99	749.00	735.79	741.50	18.295	237,249,950
2013-01-22	704.66	705.34	695.52	702.87	17.342	152,264,594
2013-01-18	710.36	712.77	701.33	704.51	17.382	129,555,794
2013-01-17	717.71	719.64	711.02	711.32	17.550	88,791,570
2013-01-16	722.40	724.34	713.67	715.19	17.646	81,239,368
2013-01-15	719.33	735.00	712.10	724.93	17.886	157,696,879
2013-01-14	737.00	742.20	722.35	723.25	17.845	114,985,384
2013-01-11	742.00	742.43	736.30	739.99	18.258	51,600,690
2013-01-10	742.83	745.00	733.50	741.48	18.295	73,703,226
2013-01-09	732.27	738.35	728.60	738.12	18.212	81,291,563
2013-01-08	735.54	736.30	724.43	733.30	18.093	67,295,297
2013-01-07	735.45	739.38	730.58	734.75	18.129	66,476,239
2013-01-04	729.34	741.47	727.68	737.97	18.208	110,954,331
2013-01-03	724.93	731.93	720.72	723.67	17.855	93,075,567
2013-01-02	719.42	727.00	716.55	723.25	17.845	102,033,017
2012-12-31	700.00	710.57	696.00	707.38	17.453	80,195,470
2012-12-28	701.69	706.91	700.01	700.01	17.271	56,290,202
2012-12-27	707.14	708.84	698.61	706.29	17.426	66,142,994
2012-12-26	708.07	712.88	702.41	708.87	17.490	47,473,277
2012-12-24	714.51	715.18	707.47	709.50	17.506	33,762,076

← NewerPage 58 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.