Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-09	646.50	647.00	621.23	622.46	15.358	233,776,981
2012-01-06	659.15	660.00	649.79	650.02	16.038	108,119,746
2012-01-05	662.13	663.97	656.23	659.01	16.260	131,808,205
2012-01-04	665.03	670.25	660.62	668.28	16.488	114,989,399
2012-01-03	652.94	668.15	652.37	665.41	16.418	147,611,217
2011-12-30	642.02	646.76	642.02	645.90	15.936	71,559,220
2011-12-29	641.49	643.00	635.20	642.40	15.850	63,252,199
2011-12-28	642.75	645.00	638.10	639.70	15.783	85,406,931
2011-12-27	632.05	644.49	632.00	640.25	15.797	64,496,847
2011-12-23	632.00	634.68	630.56	633.14	15.621	58,365,953
2011-12-22	627.95	631.73	627.01	629.70	15.537	73,165,217
2011-12-21	630.01	631.82	618.96	625.82	15.441	100,290,510
2011-12-20	628.00	631.84	627.99	630.37	15.553	95,886,062
2011-12-19	628.01	628.50	620.00	621.83	15.342	86,061,375
2011-12-16	624.32	629.32	621.47	625.96	15.444	179,040,582
2011-12-15	622.52	624.00	618.69	619.54	15.286	96,705,121
2011-12-14	621.85	624.32	612.49	618.07	15.250	156,733,281
2011-12-13	628.76	636.56	622.85	625.63	15.436	161,731,947
2011-12-12	621.88	626.18	620.29	625.39	15.430	87,683,432
2011-12-09	618.00	629.13	617.01	627.42	15.480	111,062,736
2011-12-08	621.04	627.45	615.30	616.05	15.200	96,885,796
2011-12-07	621.68	625.66	618.10	623.39	15.381	90,630,437
2011-12-06	622.99	628.62	620.24	623.77	15.390	93,408,812
2011-12-05	627.64	631.90	622.40	625.65	15.437	128,379,401
2011-12-02	617.05	624.00	616.26	620.36	15.306	164,040,568
2011-12-01	600.00	616.00	599.00	613.77	15.144	145,366,836
2011-11-30	597.95	599.51	592.09	599.39	14.789	136,389,312
2011-11-29	587.88	590.36	581.33	582.93	14.383	73,546,641
2011-11-28	579.37	588.82	576.50	588.19	14.512	113,580,136
2011-11-25	565.19	574.27	561.33	563.00	13.891	62,730,250
2011-11-23	575.35	580.25	570.11	570.11	14.066	93,380,707
2011-11-22	580.00	584.97	575.24	580.00	14.310	96,572,626
2011-11-21	587.76	588.50	572.09	580.94	14.334	120,501,984
2011-11-18	602.00	604.50	593.75	594.88	14.678	132,000,924
2011-11-17	610.05	612.29	596.78	600.87	14.825	140,255,750
2011-11-16	612.08	618.30	610.61	611.47	15.087	104,731,092
2011-11-15	612.80	618.08	610.50	616.56	15.212	107,441,212
2011-11-14	608.00	618.08	607.78	613.00	15.125	128,026,081
2011-11-11	601.30	612.09	598.60	608.35	15.010	159,676,271
2011-11-10	605.93	605.95	591.56	595.08	14.682	115,166,059
2011-11-09	604.26	609.39	598.66	600.95	14.827	148,996,390
2011-11-08	609.00	614.37	603.60	612.34	15.108	121,630,197
2011-11-07	593.32	608.78	592.23	608.33	15.009	134,799,374
2011-11-04	593.50	599.74	592.43	596.14	14.709	113,817,021
2011-11-03	587.00	597.50	583.72	597.50	14.742	107,192,283
2011-11-02	584.90	587.96	580.48	584.82	14.429	85,153,986
2011-11-01	580.10	585.51	576.75	578.65	14.277	125,472,546
2011-10-31	595.09	599.69	591.67	592.64	14.622	102,695,490
2011-10-28	594.52	602.30	594.25	600.14	14.807	100,696,024
2011-10-27	598.42	602.70	593.30	598.67	14.771	151,778,780
2011-10-26	589.55	590.18	572.86	586.31	14.466	115,354,763
2011-10-25	593.10	595.00	582.85	583.16	14.388	102,000,897
2011-10-24	586.72	599.97	586.50	596.42	14.715	137,589,795
2011-10-21	589.51	592.75	586.70	590.49	14.569	136,148,412
2011-10-20	581.90	588.89	579.51	583.67	14.401	135,666,613
2011-10-19	587.34	592.06	579.22	580.70	14.328	117,699,519
2011-10-18	580.19	592.56	577.40	590.51	14.570	152,601,853
2011-10-17	583.72	591.83	578.00	582.41	14.370	160,928,949
2011-10-14	599.47	599.60	587.57	591.68	14.599	342,474,886
2011-10-13	550.03	559.00	548.02	558.99	13.792	228,356,741

← NewerPage 63 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.