Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-21	713.97	718.82	710.52	715.63	17.657	141,568,653
2012-12-20	723.26	724.65	716.97	722.36	17.823	66,528,434
2012-12-19	720.71	723.00	716.68	720.11	17.767	77,031,655
2012-12-18	716.60	729.10	715.05	721.07	17.791	120,646,524
2012-12-17	705.50	721.92	704.02	720.78	17.784	121,871,097
2012-12-14	699.17	707.82	698.43	701.96	17.320	85,523,366
2012-12-13	715.92	716.47	699.55	702.70	17.338	138,312,493
2012-12-12	699.23	703.51	693.48	697.56	17.211	97,403,730
2012-12-11	690.00	701.92	687.72	696.88	17.194	107,906,951
2012-12-10	685.39	691.65	683.79	685.42	16.911	54,872,909
2012-12-07	695.00	696.88	682.42	684.21	16.882	77,059,760
2012-12-06	687.59	695.61	684.51	691.13	17.052	58,711,242
2012-12-05	692.15	694.50	682.33	687.82	16.971	74,775,229
2012-12-04	695.00	695.51	685.70	691.03	17.050	79,966,615
2012-12-03	702.24	705.89	694.11	695.25	17.154	88,028,721
2012-11-30	691.31	699.22	685.69	698.37	17.231	127,018,318
2012-11-29	687.78	693.90	682.00	691.89	17.071	111,476,280
2012-11-28	668.01	684.91	663.89	683.67	16.868	122,136,087
2012-11-27	660.17	675.00	658.00	670.71	16.548	100,724,129
2012-11-26	666.44	667.00	659.02	661.15	16.313	88,514,535
2012-11-23	669.97	670.00	666.10	667.97	16.481	37,038,310
2012-11-21	668.99	669.80	660.40	665.87	16.429	84,804,682
2012-11-20	669.51	678.00	664.57	669.97	16.530	83,861,158
2012-11-19	655.70	668.92	655.53	668.21	16.487	95,083,064
2012-11-16	645.99	653.02	636.00	647.18	15.968	138,043,489
2012-11-15	650.00	660.00	643.90	647.26	15.970	74,233,205
2012-11-14	660.66	662.18	650.50	652.55	16.100	66,986,143
2012-11-13	663.00	667.60	658.23	659.05	16.261	64,007,018
2012-11-12	663.75	669.80	660.87	665.90	16.430	56,446,786
2012-11-09	654.65	668.34	650.30	663.03	16.359	125,030,896
2012-11-08	670.20	671.49	651.23	652.29	16.094	104,269,368
2012-11-07	675.00	678.23	666.49	667.12	16.460	89,626,688
2012-11-06	685.48	686.50	677.55	681.72	16.820	63,549,309
2012-11-05	684.50	686.86	675.56	682.96	16.851	65,681,270
2012-11-02	694.79	695.55	687.37	687.92	16.973	93,324,497
2012-11-01	679.50	690.90	678.72	687.59	16.965	82,311,371
2012-10-31	679.86	681.00	675.00	680.30	16.785	61,710,442
2012-10-26	676.50	683.03	671.20	675.15	16.658	78,324,483
2012-10-25	680.00	682.00	673.51	677.76	16.722	96,403,996
2012-10-24	686.80	687.00	675.27	677.30	16.711	100,234,300
2012-10-23	672.01	687.33	672.00	680.35	16.786	117,101,285
2012-10-22	681.01	684.63	669.70	678.67	16.745	162,832,055
2012-10-19	705.58	706.70	672.00	681.79	16.822	461,009,524
2012-10-18	755.54	759.42	676.00	695.00	17.148	499,561,487
2012-10-17	743.95	756.34	740.26	755.49	18.640	92,059,774
2012-10-16	740.13	746.99	736.46	744.70	18.374	82,636,586
2012-10-15	741.94	743.83	730.70	740.98	18.282	121,216,653
2012-10-12	751.85	754.87	744.10	744.75	18.375	96,528,461
2012-10-11	752.90	758.50	750.29	751.48	18.541	95,713,418
2012-10-10	741.86	747.53	738.29	744.56	18.371	81,901,842
2012-10-09	759.67	761.32	742.53	744.09	18.359	120,578,269
2012-10-08	761.00	763.58	754.15	757.84	18.698	78,637,653
2012-10-05	770.71	774.38	765.01	767.65	18.940	109,846,193
2012-10-04	762.75	769.89	759.40	768.05	18.950	98,535,958
2012-10-03	755.72	763.92	752.20	762.50	18.813	88,663,090
2012-10-02	765.20	765.99	750.27	756.99	18.677	112,026,334
2012-10-01	759.05	765.00	756.21	761.78	18.795	127,194,978
2012-09-28	754.15	759.30	751.15	754.50	18.616	111,757,330
2012-09-27	759.95	762.84	751.65	756.50	18.665	157,833,389
2012-09-26	749.85	761.24	741.00	753.46	18.590	227,766,537

← NewerPage 59 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.