Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-19	596.14	604.68	595.53	602.55	14.867	119,144,917
2011-07-18	592.49	602.05	592.00	594.94	14.679	179,401,931
2011-07-15	597.50	600.25	588.16	597.62	14.745	551,342,851
2011-07-14	539.12	542.00	526.73	528.94	13.051	266,976,958
2011-07-13	537.00	544.00	536.48	538.26	13.281	112,026,334
2011-07-12	528.16	539.42	526.00	534.01	13.176	114,073,981
2011-07-11	528.18	535.98	525.50	527.28	13.010	113,997,696
2011-07-08	532.95	537.65	527.27	531.99	13.126	191,523,195
2011-07-07	541.00	550.68	535.88	546.60	13.486	158,010,049
2011-07-06	533.50	538.51	533.04	535.36	13.209	108,228,151
2011-07-05	525.30	535.40	525.30	532.44	13.137	154,545,110
2011-07-01	506.74	521.18	506.38	521.03	12.855	146,013,250
2011-06-30	501.99	506.67	501.50	506.38	12.494	97,500,090
2011-06-29	496.54	500.25	492.38	497.57	12.277	94,071,286
2011-06-28	484.02	496.21	484.02	493.65	12.180	109,011,074
2011-06-27	474.00	488.40	473.60	482.80	11.912	138,304,463
2011-06-24	480.68	480.75	473.02	474.88	11.717	152,794,573
2011-06-23	482.13	482.86	473.73	480.22	11.849	192,787,918
2011-06-22	491.45	492.35	486.73	487.01	12.016	96,644,896
2011-06-21	487.19	493.94	484.73	493.00	12.164	111,030,616
2011-06-20	485.00	486.23	479.23	484.58	11.956	121,598,077
2011-06-17	506.18	506.69	484.80	485.02	11.967	210,602,442
2011-06-16	502.81	506.57	496.67	500.37	12.346	110,693,357
2011-06-15	505.03	508.35	500.61	502.95	12.409	83,242,849
2011-06-14	508.15	514.08	506.99	508.37	12.543	94,011,061
2011-06-13	510.00	510.20	502.17	504.73	12.453	97,455,925
2011-06-10	514.08	516.69	509.29	509.51	12.571	97,961,814
2011-06-09	520.00	520.00	515.64	516.73	12.749	67,817,246
2011-06-08	516.53	521.24	515.78	519.17	12.810	66,383,894
2011-06-07	522.89	524.63	518.99	519.03	12.806	76,590,006
2011-06-06	523.54	526.82	519.25	521.06	12.856	77,975,179
2011-06-03	522.00	527.60	521.50	523.08	12.906	70,202,152
2011-06-02	527.57	530.30	522.48	528.06	13.029	88,510,520
2011-06-01	528.04	533.20	525.31	525.60	12.968	118,679,178
2011-05-31	525.00	529.05	523.50	529.02	13.053	107,894,906
2011-05-27	518.48	521.79	516.30	520.90	12.852	70,093,747
2011-05-26	517.70	522.12	515.00	518.13	12.784	85,057,626
2011-05-25	517.33	522.77	517.25	519.67	12.822	52,259,149
2011-05-24	520.37	523.96	518.15	518.26	12.787	76,284,867
2011-05-23	516.60	520.00	513.40	518.39	12.790	92,344,839
2011-05-20	531.80	531.99	523.13	524.03	12.929	93,047,462
2011-05-19	532.73	536.54	529.72	531.25	13.108	99,118,132
2011-05-18	529.54	530.33	525.70	529.81	13.072	78,420,843
2011-05-17	515.43	531.22	515.03	530.46	13.088	132,639,308
2011-05-16	526.31	527.27	516.40	518.42	12.791	118,771,522
2011-05-13	534.61	535.92	529.05	529.55	13.066	84,664,157
2011-05-12	535.24	536.94	530.91	535.05	13.201	58,149,143
2011-05-11	540.14	543.55	533.69	535.45	13.211	93,902,656
2011-05-10	540.00	544.43	537.54	542.66	13.389	82,022,292
2011-05-09	535.00	538.49	531.10	537.68	13.266	78,240,168
2011-05-06	538.15	541.46	535.18	535.30	13.207	82,552,271
2011-05-05	533.86	539.42	531.50	534.27	13.182	80,211,530
2011-05-04	535.17	539.00	533.02	535.79	13.220	84,997,401
2011-05-03	537.13	542.01	529.63	533.89	13.173	83,572,079
2011-05-02	545.70	545.73	537.12	538.56	13.288	85,667,905
2011-04-29	540.00	544.10	538.51	544.10	13.425	169,773,978
2011-04-28	538.06	539.25	534.08	537.97	13.273	80,299,860
2011-04-27	538.00	538.11	534.35	537.76	13.268	92,280,599
2011-04-26	526.52	537.44	525.21	532.82	13.146	140,524,754
2011-04-25	525.25	527.00	522.01	525.05	12.955	65,476,506

← NewerPage 65 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.