Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-29	574.96	580.13	572.20	580.07	14.312	101,157,748
2012-06-28	565.90	566.23	557.21	564.31	13.923	77,124,000
2012-06-27	567.70	573.99	566.02	569.30	14.046	67,945,726
2012-06-26	562.76	566.60	559.48	564.68	13.932	54,210,435
2012-06-25	567.33	568.09	557.35	560.70	13.834	63,501,129
2012-06-22	568.00	571.48	565.82	571.48	14.100	89,450,029
2012-06-21	579.84	579.84	563.73	565.21	13.945	80,753,554
2012-06-20	579.81	580.00	573.51	577.51	14.249	94,219,840
2012-06-19	573.59	584.28	573.12	581.53	14.348	83,359,284
2012-06-18	562.62	574.21	559.25	570.85	14.085	100,250,360
2012-06-15	560.34	564.52	557.09	564.51	13.928	120,497,969
2012-06-14	561.30	565.07	556.52	559.05	13.794	94,147,570
2012-06-13	561.72	567.00	558.68	561.09	13.844	78,460,993
2012-06-12	569.77	570.30	558.58	565.10	13.943	129,451,404
2012-06-11	584.21	585.32	566.69	568.50	14.027	106,842,978
2012-06-08	575.85	581.00	574.58	580.45	14.322	56,627,461
2012-06-07	587.60	587.89	577.25	578.23	14.267	70,603,652
2012-06-06	576.48	581.97	573.61	580.57	14.324	84,146,223
2012-06-05	575.45	578.13	566.47	570.41	14.074	93,946,821
2012-06-04	570.22	580.49	570.01	578.59	14.276	97,672,734
2012-06-01	571.79	572.65	568.35	570.98	14.088	122,774,470
2012-05-31	588.72	590.00	579.00	580.86	14.332	119,177,037
2012-05-30	588.16	591.90	583.53	588.23	14.513	76,553,871
2012-05-29	595.81	599.13	588.32	594.34	14.664	104,618,672
2012-05-25	601.00	601.73	588.28	591.53	14.595	143,813,034
2012-05-24	609.16	611.92	598.87	603.66	14.894	75,935,562
2012-05-23	601.65	609.60	597.12	609.46	15.037	127,600,492
2012-05-22	613.44	613.81	596.00	600.80	14.824	122,533,571
2012-05-21	600.51	615.69	600.00	614.11	15.152	123,477,094
2012-05-18	625.10	632.42	596.70	600.40	14.814	239,835,606
2012-05-17	633.83	637.85	621.23	623.05	15.373	134,654,835
2012-05-16	617.96	630.10	615.94	628.93	15.518	194,128,926
2012-05-15	605.35	615.00	603.75	611.11	15.078	84,399,167
2012-05-14	600.78	608.50	600.58	604.00	14.902	73,249,532
2012-05-11	610.35	614.55	604.77	605.23	14.933	84,290,763
2012-05-10	612.96	616.19	610.23	613.66	15.141	61,666,277
2012-05-09	606.82	616.38	601.81	609.15	15.030	93,501,157
2012-05-08	605.53	616.90	600.70	612.79	15.119	107,493,407
2012-05-07	595.00	610.57	595.00	607.55	14.990	80,079,035
2012-05-04	605.92	607.89	596.81	596.97	14.729	88,626,955
2012-05-03	609.62	614.83	608.95	611.02	15.076	75,000,069
2012-05-02	601.20	608.11	600.61	607.26	14.983	64,701,612
2012-05-01	603.79	611.60	600.19	604.43	14.913	80,392,204
2012-04-30	612.99	616.08	600.61	604.85	14.923	96,652,926
2012-04-27	615.02	616.74	610.60	614.98	15.173	65,701,345
2012-04-26	610.91	618.00	609.70	615.47	15.186	84,013,728
2012-04-25	604.00	611.35	602.88	609.72	15.044	73,117,037
2012-04-24	598.24	606.63	597.32	601.27	14.835	77,453,230
2012-04-23	592.90	598.45	590.20	597.60	14.745	88,241,516
2012-04-20	604.25	608.85	595.83	596.06	14.707	122,794,545
2012-04-19	605.69	616.26	599.00	599.30	14.787	132,277,959
2012-04-18	608.05	612.80	602.81	607.45	14.988	107,180,238
2012-04-17	608.56	617.69	607.01	609.57	15.040	121,409,373
2012-04-16	623.00	623.81	601.66	606.07	14.954	228,537,416
2012-04-13	647.55	648.99	623.54	624.60	15.411	327,595,322
2012-04-12	642.35	653.14	640.26	651.01	16.062	231,127,086
2012-04-11	633.97	636.00	631.30	635.96	15.691	88,289,696
2012-04-10	633.52	634.50	624.55	626.86	15.467	99,652,126
2012-04-09	628.48	635.33	625.29	630.84	15.565	87,635,252
2012-04-05	632.24	636.43	628.57	632.32	15.601	93,095,642

← NewerPage 61 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.