Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-04	638.45	639.00	631.10	635.15	15.671	65,348,026
2012-04-03	645.41	647.95	638.64	642.62	15.855	82,102,591
2012-04-02	640.77	647.50	634.84	646.92	15.961	91,710,470
2012-03-30	651.75	653.49	641.00	641.24	15.821	92,774,443
2012-03-29	653.44	656.59	644.30	648.41	15.998	77,260,510
2012-03-28	652.03	658.59	651.08	655.76	16.180	101,936,657
2012-03-27	647.03	653.50	644.80	647.02	15.964	80,588,939
2012-03-26	645.00	649.49	639.54	649.33	16.021	73,040,752
2012-03-23	646.60	648.50	640.90	642.59	15.855	77,898,894
2012-03-22	638.50	648.80	631.00	646.05	15.940	96,769,361
2012-03-21	634.61	647.39	632.51	639.98	15.790	99,154,267
2012-03-20	630.92	636.06	627.27	633.49	15.630	61,850,967
2012-03-19	623.12	637.27	621.24	633.98	15.642	87,237,768
2012-03-16	620.89	625.91	620.05	625.04	15.422	122,477,361
2012-03-15	616.60	623.50	614.83	621.13	15.325	97,769,094
2012-03-14	615.00	622.78	613.46	615.99	15.198	117,916,329
2012-03-13	608.75	617.85	605.55	617.78	15.242	90,168,712
2012-03-12	600.00	607.00	599.26	605.15	14.931	67,010,233
2012-03-09	607.95	611.90	600.00	600.25	14.810	107,224,403
2012-03-08	610.04	611.50	606.35	607.14	14.980	54,021,731
2012-03-07	609.05	611.19	605.86	606.80	14.972	50,769,586
2012-03-06	608.05	608.81	593.84	604.96	14.926	127,451,937
2012-03-05	620.43	622.49	611.38	614.25	15.155	63,970,883
2012-03-02	622.00	624.00	620.32	621.25	15.328	63,167,885
2012-03-01	622.26	625.70	618.15	622.40	15.356	89,843,498
2012-02-29	618.60	625.60	615.50	618.25	15.254	125,946,315
2012-02-28	610.00	619.77	607.68	618.39	15.258	114,330,940
2012-02-27	606.59	612.36	605.06	609.31	15.034	72,827,958
2012-02-24	607.35	611.65	605.51	609.90	15.048	77,714,204
2012-02-23	607.00	607.94	600.35	606.11	14.955	82,508,106
2012-02-22	611.96	616.78	606.71	607.94	15.000	78,974,912
2012-02-21	603.87	617.88	602.88	614.00	15.149	99,603,946
2012-02-17	604.97	607.63	602.40	604.64	14.918	98,331,193
2012-02-16	602.82	608.81	597.73	606.52	14.965	101,615,457
2012-02-15	612.93	612.93	602.56	605.56	14.941	97,399,715
2012-02-14	611.54	612.00	604.76	609.76	15.045	72,418,428
2012-02-13	610.50	613.84	610.02	612.20	15.105	72,924,318
2012-02-10	607.88	608.13	604.00	605.91	14.950	93,356,617
2012-02-09	612.02	614.50	609.00	611.46	15.087	90,927,546
2012-02-08	608.64	611.35	604.74	609.85	15.047	73,731,331
2012-02-07	607.15	609.39	603.76	606.77	14.971	83,997,668
2012-02-06	595.01	610.83	594.01	609.09	15.028	147,735,682
2012-02-03	590.66	597.07	588.05	596.33	14.713	127,215,053
2012-02-02	584.87	586.41	582.08	585.11	14.436	96,950,036
2012-02-01	584.94	585.50	579.14	580.83	14.331	93,175,942
2012-01-31	583.00	584.00	575.15	580.11	14.313	86,017,210
2012-01-30	578.05	580.00	573.40	577.69	14.253	93,569,411
2012-01-27	570.78	580.32	569.33	579.98	14.310	145,242,371
2012-01-26	571.98	574.48	564.55	568.10	14.017	129,531,704
2012-01-25	577.51	578.71	566.38	569.49	14.051	200,255,805
2012-01-24	586.32	587.68	578.00	580.93	14.333	122,690,156
2012-01-23	586.00	588.66	583.16	585.52	14.447	137,027,695
2012-01-20	590.53	591.00	581.70	585.99	14.458	424,637,703
2012-01-19	640.99	640.99	631.46	639.57	15.780	253,157,352
2012-01-18	626.63	634.00	622.12	632.91	15.616	110,882,061
2012-01-17	631.98	631.98	625.68	628.58	15.509	76,658,261
2012-01-13	626.26	626.95	621.06	624.99	15.420	92,637,933
2012-01-12	631.22	632.89	626.50	629.64	15.535	75,289,148
2012-01-11	623.50	629.39	621.12	625.96	15.444	96,359,832
2012-01-10	629.75	633.80	616.91	623.14	15.375	176,483,032

← NewerPage 62 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.