Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-29	617.07	619.00	612.99	613.70	15.142	91,473,585
2010-10-28	620.05	621.00	613.30	618.58	15.262	87,699,492
2010-10-27	615.77	620.00	612.33	616.47	15.210	90,012,128
2010-10-26	613.10	621.23	611.03	618.60	15.263	100,892,759
2010-10-25	615.59	624.74	614.97	616.50	15.211	126,809,538
2010-10-22	611.92	614.82	610.05	612.53	15.113	90,582,257
2010-10-21	611.51	616.00	606.00	611.99	15.100	117,257,870
2010-10-20	608.14	617.38	607.50	607.98	15.001	141,532,518
2010-10-19	608.85	614.82	602.86	607.83	14.997	184,203,863
2010-10-18	600.55	619.69	600.55	617.71	15.241	284,992,232
2010-10-15	599.27	601.64	591.60	601.45	14.840	595,214,680
2010-10-14	544.18	545.25	537.11	540.93	13.346	266,358,649
2010-10-13	547.00	547.49	542.33	543.30	13.405	122,682,126
2010-10-12	540.12	545.99	537.79	541.39	13.358	150,706,777
2010-10-11	538.48	544.60	537.17	538.84	13.295	105,445,761
2010-10-08	532.77	537.60	527.62	536.35	13.233	114,796,679
2010-10-07	536.21	537.20	529.14	530.01	13.077	96,191,202
2010-10-06	539.26	539.95	529.94	534.35	13.184	110,906,151
2010-10-05	528.38	540.00	526.55	538.23	13.280	140,809,819
2010-10-04	524.95	528.25	518.85	522.35	12.888	77,910,939
2010-10-01	530.00	530.62	523.00	525.62	12.969	89,333,594
2010-09-30	529.16	531.87	518.92	525.79	12.973	130,250,387
2010-09-29	527.85	532.94	524.71	527.69	13.020	87,213,678
2010-09-28	533.48	533.59	518.45	527.17	13.007	146,735,949
2010-09-27	528.85	536.85	528.85	530.41	13.087	124,761,892
2010-09-24	521.74	527.83	518.26	527.29	13.010	134,779,299
2010-09-23	514.61	519.69	511.30	513.48	12.669	93,043,447
2010-09-22	512.86	517.78	511.68	516.00	12.731	101,864,387
2010-09-21	509.68	519.98	508.91	513.46	12.669	179,321,632
2010-09-20	492.50	510.41	492.06	508.28	12.541	176,800,216
2010-09-17	483.75	491.20	481.18	490.15	12.094	226,509,844
2010-09-16	479.95	482.45	479.41	481.06	11.869	79,075,287
2010-09-15	479.95	481.89	478.50	480.64	11.859	96,472,251
2010-09-14	482.01	484.75	480.08	480.43	11.854	88,992,319
2010-09-13	480.90	484.35	479.53	482.27	11.899	89,996,068
2010-09-10	479.02	479.79	475.08	476.14	11.748	79,268,006
2010-09-09	477.83	480.40	470.58	476.18	11.749	97,588,419
2010-09-08	465.19	472.50	464.51	470.58	11.611	96,432,101
2010-09-07	464.50	467.59	463.02	464.40	11.458	68,652,365
2010-09-03	470.52	471.88	467.44	470.30	11.604	101,996,882
2010-09-02	462.84	464.43	460.31	463.18	11.428	67,620,512
2010-09-01	454.98	464.94	452.50	460.33	11.358	129,616,018
2010-08-31	450.11	454.87	448.00	450.02	11.103	78,163,883
2010-08-30	459.15	459.76	452.42	452.69	11.169	49,440,624
2010-08-27	452.56	459.99	447.65	458.83	11.321	92,842,698
2010-08-26	456.06	457.26	450.44	450.98	11.127	71,346,425
2010-08-25	450.00	457.81	450.00	454.62	11.217	104,072,633
2010-08-24	457.70	458.37	450.92	451.39	11.137	110,922,211
2010-08-23	461.50	468.25	457.73	464.07	11.450	119,895,720
2010-08-20	467.97	471.59	461.02	462.02	11.399	157,291,365
2010-08-19	481.01	482.51	467.25	467.97	11.546	157,588,475
2010-08-18	490.44	490.87	481.55	482.15	11.896	107,858,771
2010-08-17	488.53	494.70	486.03	490.52	12.103	75,911,472
2010-08-16	483.68	489.87	480.50	485.59	11.981	52,395,658
2010-08-13	489.00	491.19	486.01	486.35	12.000	77,678,069
2010-08-12	483.94	494.75	482.51	492.01	12.139	88,514,535
2010-08-11	497.73	498.00	491.50	491.74	12.133	89,253,294
2010-08-10	502.35	506.00	498.57	503.71	12.428	83,270,954
2010-08-09	502.25	505.50	501.36	505.35	12.469	75,168,699
2010-08-06	505.40	505.74	496.05	500.22	12.342	133,277,692

← NewerPage 68 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.