Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-12	548.13	555.23	544.63	548.50	13.533	127,588,447
2011-10-11	533.46	546.80	533.46	543.18	13.402	114,563,810
2011-10-10	525.18	537.47	523.20	537.17	13.254	93,236,167
2011-10-07	516.83	520.50	510.30	515.12	12.710	114,664,185
2011-10-06	507.50	515.23	502.60	514.71	12.699	137,485,405
2011-10-05	496.35	507.80	480.77	504.70	12.453	182,043,797
2011-10-04	490.03	503.44	480.60	501.90	12.383	166,975,528
2011-10-03	509.85	512.00	495.00	495.52	12.226	179,646,846
2011-09-30	520.21	524.00	514.38	515.04	12.708	109,352,349
2011-09-29	536.04	537.30	519.41	527.50	13.015	116,699,786
2011-09-28	541.50	544.02	527.70	528.84	13.048	90,871,336
2011-09-27	538.20	547.05	536.05	539.34	13.307	120,887,424
2011-09-26	527.25	532.93	513.25	531.89	13.123	105,762,945
2011-09-23	516.56	526.42	514.50	525.51	12.966	111,508,400
2011-09-22	526.25	528.78	514.00	520.66	12.846	176,671,736
2011-09-21	547.69	555.00	538.86	539.20	13.304	100,948,969
2011-09-20	549.40	558.52	542.67	546.63	13.487	111,580,670
2011-09-19	540.35	549.90	535.38	546.67	13.488	99,106,087
2011-09-16	544.80	546.84	543.14	546.68	13.488	141,901,897
2011-09-15	535.50	544.98	534.56	542.56	13.387	118,875,912
2011-09-14	532.59	536.95	525.82	532.07	13.128	108,179,971
2011-09-13	532.00	533.88	523.40	529.52	13.065	94,520,965
2011-09-12	517.96	531.99	517.50	530.12	13.080	107,216,373
2011-09-09	531.40	534.65	521.19	524.85	12.950	131,242,091
2011-09-08	533.80	539.10	531.90	534.96	13.199	95,576,908
2011-09-07	530.45	535.94	527.40	534.03	13.176	110,645,177
2011-09-06	510.80	522.76	510.50	522.18	12.884	109,039,179
2011-09-02	524.47	527.92	520.73	524.84	12.949	96,408,011
2011-09-01	540.75	543.83	531.22	532.50	13.138	96,982,155
2011-08-31	544.74	546.30	536.00	540.96	13.347	108,135,806
2011-08-30	538.19	542.99	530.81	540.70	13.341	120,008,140
2011-08-29	534.56	539.45	533.56	539.08	13.301	93,782,206
2011-08-26	519.99	530.45	513.14	526.86	12.999	144,391,193
2011-08-25	530.38	537.27	518.30	520.04	12.831	132,213,719
2011-08-24	519.33	530.00	517.23	523.29	12.911	144,318,923
2011-08-23	503.50	521.41	499.06	518.82	12.801	174,523,715
2011-08-22	504.00	507.00	494.53	498.17	12.291	196,971,541
2011-08-19	499.34	514.87	490.86	490.92	12.113	217,211,120
2011-08-18	523.47	524.89	500.49	504.88	12.457	252,571,164
2011-08-17	540.03	543.69	530.77	533.15	13.154	163,775,579
2011-08-16	552.43	552.44	530.30	539.00	13.299	278,616,423
2011-08-15	553.43	564.99	546.05	557.23	13.749	286,867,234
2011-08-12	569.50	570.50	560.40	563.77	13.910	126,644,924
2011-08-11	553.82	568.50	548.41	562.13	13.869	193,948,251
2011-08-10	561.38	564.12	547.73	549.01	13.546	215,589,063
2011-08-09	561.00	574.61	541.01	573.41	14.148	259,758,001
2011-08-08	562.98	569.00	544.35	546.02	13.472	300,987,964
2011-08-05	582.54	590.00	562.00	579.04	14.287	238,052,949
2011-08-04	594.50	598.85	577.47	577.52	14.249	197,320,845
2011-08-03	594.27	603.00	583.63	601.17	14.833	153,601,587
2011-08-02	606.00	609.67	591.57	592.40	14.616	128,503,865
2011-08-01	611.22	615.50	599.18	606.77	14.971	159,238,637
2011-07-29	604.23	614.96	603.69	603.69	14.895	166,116,320
2011-07-28	605.19	615.98	603.00	610.94	15.074	124,802,042
2011-07-27	617.18	620.95	604.75	607.22	14.982	157,965,884
2011-07-26	618.05	627.50	617.22	622.52	15.359	94,067,271
2011-07-25	613.36	625.41	613.00	618.98	15.272	125,733,520
2011-07-22	605.39	619.50	604.27	618.23	15.254	141,656,982
2011-07-21	594.03	608.06	594.01	606.99	14.976	139,300,182
2011-07-20	602.18	602.83	595.35	595.35	14.689	89,446,014

← NewerPage 64 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.