Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-26	620.33	622.49	615.28	616.50	15.211	81,829,572
2011-01-25	608.20	620.69	606.52	619.91	15.295	146,418,764
2011-01-24	607.57	612.49	601.23	611.08	15.077	184,657,557
2011-01-21	639.58	641.73	611.36	611.83	15.096	357,511,035
2011-01-20	632.21	634.08	623.29	626.77	15.464	220,254,485
2011-01-19	642.12	642.96	629.66	631.75	15.587	136,754,676
2011-01-18	626.06	641.99	625.27	639.63	15.782	145,222,296
2011-01-14	617.40	624.27	617.08	624.18	15.400	94,978,674
2011-01-13	616.97	619.67	614.16	616.69	15.216	53,560,006
2011-01-12	619.35	619.35	614.77	616.87	15.220	65,552,790
2011-01-11	617.71	618.80	614.50	616.01	15.199	57,787,794
2011-01-10	614.80	615.39	608.56	614.21	15.154	63,404,769
2011-01-07	615.91	618.25	610.13	616.44	15.209	84,363,033
2011-01-06	610.68	618.43	610.05	613.50	15.137	82,620,526
2011-01-05	600.07	610.33	600.05	609.07	15.028	101,671,667
2011-01-04	605.62	606.18	600.12	602.12	14.856	73,253,547
2011-01-03	596.48	605.59	596.48	604.35	14.911	94,962,614
2010-12-31	596.74	598.42	592.03	593.97	14.655	61,802,787
2010-12-30	598.00	601.33	597.39	598.86	14.776	39,728,356
2010-12-29	602.00	602.41	598.92	601.00	14.828	40,920,808
2010-12-28	602.05	603.87	598.01	598.92	14.777	42,751,645
2010-12-27	602.74	603.78	599.50	602.38	14.863	48,505,130
2010-12-23	605.34	606.00	602.03	604.23	14.908	44,598,542
2010-12-22	604.00	607.00	603.28	605.49	14.939	48,481,040
2010-12-21	598.57	604.72	597.61	603.07	14.880	75,461,793
2010-12-20	594.65	597.88	588.66	595.06	14.682	79,227,857
2010-12-17	591.00	592.56	587.67	590.80	14.577	123,946,848
2010-12-16	592.85	593.77	588.07	591.71	14.599	64,115,423
2010-12-15	594.20	596.45	589.15	590.30	14.565	87,033,003
2010-12-14	597.09	598.29	592.48	594.91	14.678	65,978,380
2010-12-13	597.12	603.00	594.09	594.62	14.671	96,299,607
2010-12-10	593.14	593.99	590.29	592.21	14.612	68,443,585
2010-12-09	593.88	595.58	589.00	591.50	14.594	75,036,204
2010-12-08	591.97	592.52	583.69	590.54	14.570	70,539,412
2010-12-07	591.27	593.00	586.00	587.14	14.487	122,144,116
2010-12-06	580.57	582.00	576.61	578.36	14.270	84,065,923
2010-12-03	569.45	576.48	568.00	573.00	14.138	105,642,495
2010-12-02	568.66	573.33	565.35	571.82	14.109	102,298,006
2010-12-01	563.00	571.57	562.40	564.35	13.924	150,726,852
2010-11-30	574.32	574.32	553.31	555.71	13.711	285,763,111
2010-11-29	589.17	589.80	579.95	582.11	14.362	114,816,754
2010-11-26	590.46	592.98	587.00	590.00	14.557	52,640,573
2010-11-24	587.31	596.60	587.05	594.97	14.680	96,215,292
2010-11-23	587.01	589.01	578.20	583.01	14.385	86,828,238
2010-11-22	587.47	593.44	582.75	591.22	14.587	87,791,837
2010-11-19	597.00	597.89	590.34	590.83	14.578	92,244,464
2010-11-18	589.00	599.98	588.56	596.56	14.719	103,988,318
2010-11-17	585.00	589.50	581.37	583.55	14.398	98,066,204
2010-11-16	592.76	597.89	583.45	583.72	14.402	132,791,878
2010-11-15	603.08	604.00	594.05	595.47	14.692	139,677,591
2010-11-12	613.99	616.90	601.21	603.29	14.885	136,228,712
2010-11-11	619.70	619.85	614.21	617.19	15.228	90,803,081
2010-11-10	622.08	623.00	617.51	622.88	15.368	100,254,375
2010-11-09	630.00	630.85	620.51	624.82	15.416	89,823,423
2010-11-08	624.02	629.49	623.13	626.77	15.464	84,367,048
2010-11-05	623.18	625.49	621.11	625.08	15.423	70,892,731
2010-11-04	624.64	629.92	622.10	624.27	15.403	143,367,369
2010-11-03	617.50	621.83	613.50	620.18	15.302	135,726,838
2010-11-02	618.67	620.00	614.58	615.60	15.189	80,203,500
2010-11-01	615.73	620.66	611.21	615.00	15.174	123,946,848

← NewerPage 67 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.