Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-05	505.89	508.60	503.56	508.10	12.536	97,178,890
2010-08-04	492.18	507.00	491.05	506.32	12.492	153,071,607
2010-08-03	490.50	492.46	486.76	489.83	12.086	72,362,219
2010-08-02	488.99	493.28	486.94	490.41	12.100	74,626,675
2010-07-30	479.65	487.36	479.14	484.85	11.963	86,085,465
2010-07-29	485.95	488.88	479.33	484.99	11.966	107,421,137
2010-07-28	494.94	495.25	482.67	484.35	11.950	100,214,225
2010-07-27	490.58	497.50	490.17	492.63	12.155	98,415,508
2010-07-26	489.09	490.75	484.88	488.97	12.064	80,107,140
2010-07-23	480.77	490.59	480.01	490.06	12.091	90,915,501
2010-07-22	483.23	488.98	482.48	484.81	11.962	86,230,004
2010-07-21	484.00	485.70	475.43	477.50	11.781	131,675,710
2010-07-20	461.03	482.99	460.60	481.59	11.882	162,787,890
2010-07-19	461.01	469.65	457.52	466.18	11.502	182,694,226
2010-07-16	469.12	470.56	459.52	459.61	11.340	314,165,171
2010-07-15	491.73	494.70	482.68	494.02	12.189	195,056,389
2010-07-14	489.88	493.83	486.46	491.34	12.123	125,187,481
2010-07-13	482.25	492.99	480.28	489.20	12.070	159,648,166
2010-07-12	472.37	479.44	471.08	475.83	11.740	133,875,926
2010-07-09	471.96	473.26	462.78	467.49	11.534	173,909,421
2010-07-08	453.55	457.33	449.66	456.56	11.265	107,156,148
2010-07-07	438.31	451.29	435.38	450.20	11.108	125,657,235
2010-07-06	444.00	447.67	433.63	436.07	10.759	102,787,835
2010-07-02	441.62	442.28	436.00	436.55	10.771	77,730,264
2010-07-01	445.29	448.40	433.63	439.49	10.844	141,070,793
2010-06-30	454.96	457.83	444.72	444.95	10.978	144,668,227
2010-06-29	463.44	464.55	451.12	454.26	11.208	140,609,069
2010-06-28	472.59	477.55	469.01	472.08	11.648	70,756,221
2010-06-25	477.06	477.65	470.56	472.68	11.662	90,144,622
2010-06-24	479.66	482.75	473.26	475.10	11.722	76,027,907
2010-06-23	486.89	486.89	478.16	482.05	11.894	81,468,223
2010-06-22	489.90	496.60	485.73	486.25	11.997	89,120,799
2010-06-21	499.90	500.97	484.89	488.56	12.054	119,787,316
2010-06-18	502.51	503.47	498.13	500.03	12.337	115,346,733
2010-06-17	503.45	505.87	496.69	500.08	12.338	79,388,456
2010-06-16	496.17	504.00	496.11	501.27	12.368	91,915,234
2010-06-15	483.08	500.40	482.18	497.99	12.287	171,022,641
2010-06-14	494.48	494.50	483.19	483.19	11.922	81,921,917
2010-06-11	482.50	488.71	481.62	488.50	12.053	71,535,130
2010-06-10	480.37	488.50	475.84	487.01	12.016	103,502,504
2010-06-09	487.22	488.88	472.00	474.02	11.695	109,569,158
2010-06-08	487.85	488.84	477.54	484.78	11.961	107,806,577
2010-06-07	499.06	500.91	483.15	485.52	11.979	145,852,650
2010-06-04	499.72	509.25	496.70	498.72	12.305	157,399,770
2010-06-03	495.11	508.00	494.70	505.60	12.475	146,575,349
2010-06-02	486.68	493.87	481.46	493.37	12.173	102,012,942
2010-06-01	480.43	491.06	480.12	482.37	11.902	107,071,833
2010-05-28	492.74	493.45	483.00	485.63	11.982	116,226,017
2010-05-27	484.95	492.31	481.05	490.46	12.101	112,785,168
2010-05-26	482.07	489.76	475.00	475.47	11.731	139,545,096
2010-05-25	468.15	477.45	464.01	477.07	11.771	121,148,398
2010-05-24	480.73	489.79	476.80	477.16	11.773	174,475,535
2010-05-21	469.06	485.00	464.40	472.05	11.647	389,084,940
2010-05-20	485.07	485.58	473.80	475.01	11.720	197,268,650
2010-05-19	496.26	499.44	487.74	494.43	12.199	138,344,613
2010-05-18	510.00	510.97	497.07	498.37	12.296	113,443,627
2010-05-17	506.78	508.36	498.35	507.97	12.533	112,170,874
2010-05-14	509.77	510.99	496.25	507.53	12.522	165,257,111
2010-05-13	516.50	522.00	510.37	510.88	12.605	133,530,637
2010-05-12	512.04	512.04	502.00	505.39	12.470	154,649,500

← NewerPage 69 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.