Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-25	753.05	764.89	747.66	749.16	18.484	243,248,350
2012-09-24	731.00	750.04	730.25	749.38	18.489	143,086,320
2012-09-21	732.21	734.92	730.12	733.99	18.110	255,317,419
2012-09-20	724.47	731.38	721.22	728.12	17.965	116,731,906
2012-09-19	717.50	728.56	716.41	727.50	17.950	124,396,528
2012-09-18	707.78	718.66	706.78	718.28	17.722	82,981,875
2012-09-17	708.11	712.88	705.00	709.98	17.517	60,558,139
2012-09-14	709.60	713.00	707.01	709.68	17.510	105,132,591
2012-09-13	693.09	709.00	690.54	706.04	17.420	106,758,663
2012-09-12	689.41	694.91	680.88	690.88	17.046	106,088,160
2012-09-11	697.96	700.65	691.00	692.19	17.078	75,232,938
2012-09-10	709.76	712.81	698.39	700.77	17.290	102,783,820
2012-09-07	700.00	712.25	697.67	706.15	17.423	129,804,723
2012-09-06	685.96	699.89	684.73	699.40	17.256	122,196,311
2012-09-05	680.00	686.50	679.14	680.72	16.795	68,584,110
2012-09-04	684.55	685.00	673.50	681.04	16.803	75,867,307
2012-08-31	684.00	688.58	680.04	685.09	16.903	85,402,916
2012-08-30	684.24	687.39	680.18	681.68	16.819	65,319,921
2012-08-29	677.37	688.99	676.15	688.01	16.975	120,060,335
2012-08-28	665.00	677.62	664.74	677.25	16.710	82,652,646
2012-08-27	662.99	672.00	659.24	669.22	16.512	104,939,872
2012-08-24	675.60	680.45	674.08	678.63	16.744	57,277,890
2012-08-23	674.27	680.48	671.00	676.80	16.699	71,635,505
2012-08-22	667.38	680.60	666.70	677.18	16.708	76,654,246
2012-08-21	673.11	678.00	662.17	669.51	16.519	89,221,174
2012-08-20	675.50	678.87	672.66	675.54	16.668	70,587,592
2012-08-17	674.12	677.25	671.70	677.14	16.707	87,434,502
2012-08-16	667.51	674.64	667.08	672.87	16.602	68,965,534
2012-08-15	670.28	674.25	664.10	667.54	16.470	96,789,436
2012-08-14	659.25	672.85	659.00	668.66	16.498	147,016,998
2012-08-13	647.42	660.15	646.68	660.01	16.284	131,205,956
2012-08-10	638.59	642.24	636.13	642.00	15.840	57,599,089
2012-08-09	644.51	646.37	641.52	642.35	15.849	42,972,470
2012-08-08	639.05	645.87	638.50	642.23	15.846	53,086,237
2012-08-07	641.79	644.26	636.47	640.54	15.804	79,569,131
2012-08-06	639.61	649.38	639.22	642.82	15.860	71,563,235
2012-08-03	640.00	643.72	636.14	641.33	15.824	76,168,432
2012-08-02	625.51	638.03	623.41	628.75	15.513	79,404,516
2012-08-01	637.30	639.51	631.38	632.68	15.610	74,060,561
2012-07-31	628.26	636.50	628.22	632.97	15.617	74,903,709
2012-07-30	636.05	642.60	629.50	632.30	15.601	87,795,852
2012-07-27	618.89	635.00	617.50	634.96	15.666	142,520,206
2012-07-26	615.00	616.87	610.03	613.36	15.133	67,660,662
2012-07-25	608.32	613.38	605.37	607.99	15.001	73,193,322
2012-07-24	615.00	617.93	604.34	607.57	14.991	80,677,269
2012-07-23	600.48	618.35	598.25	615.51	15.187	143,002,005
2012-07-20	608.76	612.94	598.18	610.82	15.071	259,517,101
2012-07-19	586.14	598.48	586.00	593.06	14.633	187,688,877
2012-07-18	576.98	583.69	576.13	580.76	14.329	62,160,121
2012-07-17	578.43	580.67	568.40	576.73	14.230	67,455,897
2012-07-16	576.37	579.19	571.78	574.92	14.185	58,723,287
2012-07-13	572.15	579.15	568.55	576.52	14.225	79,336,261
2012-07-12	567.12	571.93	562.09	570.48	14.075	92,738,308
2012-07-11	576.30	577.85	564.94	571.19	14.093	140,496,649
2012-07-10	590.19	592.43	578.74	581.70	14.352	77,212,330
2012-07-09	584.95	588.60	581.25	586.01	14.459	68,861,145
2012-07-06	592.45	593.52	582.82	585.98	14.458	86,796,118
2012-07-05	588.76	600.06	588.54	595.92	14.703	94,187,720
2012-07-03	580.01	588.41	578.00	587.83	14.504	47,758,342
2012-07-02	581.82	583.00	576.50	580.47	14.322	66,468,209

← NewerPage 60 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.