Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-21	527.49	528.28	522.39	525.10	12.956	99,174,342
2011-04-20	525.90	526.82	521.39	525.73	12.971	122,858,785
2011-04-19	529.95	530.88	520.90	521.53	12.868	107,766,427
2011-04-18	526.42	527.66	519.00	526.84	12.999	202,347,616
2011-04-15	545.29	545.75	530.06	530.70	13.094	563,853,569
2011-04-14	575.19	579.45	572.10	578.51	14.274	219,070,062
2011-04-13	575.51	577.60	571.75	576.28	14.219	83,086,265
2011-04-12	575.00	576.91	568.05	570.61	14.079	83,736,694
2011-04-11	576.20	578.10	573.00	577.37	14.245	74,606,600
2011-04-08	584.89	584.89	578.06	578.16	14.265	76,357,137
2011-04-07	575.73	580.64	574.19	580.00	14.310	101,639,547
2011-04-06	572.18	575.16	568.00	574.18	14.167	107,132,058
2011-04-05	581.08	581.49	565.68	569.09	14.041	242,806,701
2011-04-04	593.00	594.74	583.10	587.68	14.500	82,488,031
2011-04-01	588.76	595.19	588.76	591.80	14.602	104,919,797
2011-03-31	583.00	588.16	581.74	586.76	14.477	81,480,268
2011-03-30	584.38	585.50	580.58	581.84	14.356	57,105,245
2011-03-29	576.00	581.89	573.01	581.73	14.353	64,432,607
2011-03-28	582.07	584.99	574.71	575.36	14.196	89,068,604
2011-03-25	586.88	586.91	579.24	579.74	14.304	114,764,559
2011-03-24	585.43	588.39	578.80	586.89	14.480	84,262,658
2011-03-23	575.19	582.45	572.00	582.16	14.364	72,920,303
2011-03-22	577.27	579.23	572.51	577.32	14.244	75,758,903
2011-03-21	570.22	579.80	569.02	576.50	14.224	121,288,923
2011-03-18	564.64	567.99	559.74	561.06	13.843	132,438,559
2011-03-17	564.48	569.00	560.54	561.36	13.850	116,406,692
2011-03-16	568.01	569.79	551.28	557.10	13.745	152,509,508
2011-03-15	557.50	571.00	555.50	569.56	14.053	160,824,559
2011-03-14	572.80	578.29	568.02	569.99	14.063	113,066,217
2011-03-11	578.22	580.00	573.33	576.71	14.229	121,734,587
2011-03-10	585.44	586.62	579.45	580.30	14.318	125,592,995
2011-03-09	591.00	594.51	585.75	591.77	14.601	86,362,499
2011-03-08	592.93	597.98	590.20	592.31	14.614	91,738,575
2011-03-07	600.55	603.69	587.00	591.66	14.598	139,027,162
2011-03-04	608.33	608.98	600.20	600.62	14.819	120,891,439
2011-03-03	606.38	611.49	605.00	609.56	15.040	78,103,658
2011-03-02	599.80	606.00	595.19	600.79	14.823	81,371,863
2011-03-01	617.78	619.22	599.30	600.76	14.823	133,426,247
2011-02-28	610.00	616.49	608.01	613.40	15.134	91,602,065
2011-02-25	611.86	614.72	609.50	610.04	15.051	77,585,724
2011-02-24	611.39	613.09	601.35	608.82	15.021	108,874,565
2011-02-23	610.33	614.70	604.00	611.32	15.083	116,017,237
2011-02-22	620.03	624.93	607.77	610.21	15.056	146,141,730
2011-02-18	626.00	631.18	624.18	630.08	15.546	129,198,459
2011-02-17	621.25	627.25	620.28	625.26	15.427	59,373,716
2011-02-16	625.63	626.50	622.10	624.22	15.401	67,612,482
2011-02-15	627.32	630.09	623.10	624.15	15.400	83,993,653
2011-02-14	623.34	629.64	620.04	628.15	15.498	85,439,051
2011-02-11	613.79	625.00	613.00	624.50	15.408	103,984,303
2011-02-10	613.90	617.50	611.56	616.44	15.209	93,725,996
2011-02-09	616.87	619.45	612.34	616.50	15.211	73,976,246
2011-02-08	614.93	619.63	614.51	618.38	15.257	68,050,116
2011-02-07	610.16	618.39	609.21	614.29	15.156	72,253,814
2011-02-04	610.15	611.44	606.61	610.98	15.075	62,264,511
2011-02-03	609.48	611.45	606.13	610.15	15.054	60,028,160
2011-02-02	611.00	614.34	607.53	612.00	15.100	70,691,981
2011-02-01	604.49	613.35	603.11	611.04	15.076	110,223,602
2011-01-31	603.60	604.47	595.55	600.36	14.813	112,616,538
2011-01-28	619.07	620.36	599.76	600.99	14.828	169,878,368
2011-01-27	617.89	619.70	613.25	616.79	15.218	81,070,738

← NewerPage 66 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.