Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-11	515.67	519.88	508.22	509.05	12.560	133,402,157
2010-05-10	513.97	522.82	512.60	521.65	12.871	165,738,910
2010-05-07	499.97	505.32	481.33	493.14	12.167	204,322,993
2010-05-06	508.75	517.52	460.00	498.67	12.304	200,753,664
2010-05-05	500.98	515.72	500.47	509.76	12.577	183,975,008
2010-05-04	526.52	526.74	504.21	506.37	12.494	243,963,019
2010-05-03	526.50	532.92	525.08	530.60	13.092	74,590,540
2010-04-30	531.13	537.68	525.44	525.70	12.971	97,781,139
2010-04-29	533.37	536.50	526.67	532.00	13.126	122,814,620
2010-04-28	532.10	534.83	521.03	529.19	13.057	136,754,676
2010-04-27	528.95	538.33	527.23	529.06	13.054	154,364,435
2010-04-26	544.97	544.99	529.21	531.64	13.117	175,407,013
2010-04-23	547.25	549.32	542.27	544.99	13.447	83,889,263
2010-04-22	552.00	552.50	543.35	547.06	13.498	131,719,875
2010-04-21	556.46	560.25	552.16	554.30	13.676	96,018,557
2010-04-20	554.17	559.66	551.06	555.04	13.695	119,542,401
2010-04-19	548.75	553.99	545.00	550.10	13.573	156,343,827
2010-04-16	563.00	568.81	549.63	550.15	13.574	491,254,466
2010-04-15	592.17	597.84	588.29	595.30	14.688	271,485,795
2010-04-14	590.06	592.34	584.01	589.00	14.532	136,618,166
2010-04-13	572.53	588.88	571.13	586.77	14.477	157,078,570
2010-04-12	567.35	574.00	566.22	572.73	14.131	94,448,695
2010-04-09	567.49	568.77	564.00	566.22	13.970	82,572,346
2010-04-08	563.32	569.85	560.05	567.49	14.002	78,191,988
2010-04-07	567.30	568.75	561.86	563.54	13.904	103,626,969
2010-04-06	569.46	570.89	565.40	568.22	14.020	82,712,870
2010-04-05	570.90	574.88	569.00	571.01	14.089	76,345,092
2010-04-01	571.35	573.45	565.55	568.80	14.034	84,423,257
2010-03-31	565.05	569.74	562.81	567.12	13.993	121,686,407
2010-03-30	562.83	567.63	560.28	566.71	13.982	79,412,546
2010-03-29	563.00	564.72	560.57	562.45	13.877	124,645,457
2010-03-26	565.27	567.39	560.02	562.69	13.883	108,252,241
2010-03-25	559.02	572.00	558.66	562.88	13.888	157,825,359
2010-03-24	545.51	559.85	539.70	557.33	13.751	263,592,319
2010-03-23	557.04	558.31	542.00	549.00	13.545	220,876,809
2010-03-22	556.11	566.85	554.28	557.50	13.755	160,792,439
2010-03-19	560.00	568.00	557.28	560.00	13.817	192,486,794
2010-03-18	564.72	568.44	562.96	566.40	13.975	71,354,455
2010-03-17	568.30	571.45	564.25	565.56	13.954	133,362,007
2010-03-16	561.83	568.42	560.76	565.20	13.945	137,774,484
2010-03-15	566.68	569.45	556.00	563.18	13.895	186,853,758
2010-03-12	588.14	588.28	579.16	579.54	14.299	110,548,817
2010-03-11	574.26	586.21	574.20	581.14	14.338	169,966,698
2010-03-10	563.76	578.50	562.21	576.45	14.223	227,043,838
2010-03-09	559.85	564.66	556.50	560.19	13.822	127,540,267
2010-03-08	564.78	565.18	561.01	562.48	13.878	95,813,793
2010-03-05	561.35	567.67	559.90	564.21	13.921	157,074,555
2010-03-04	546.50	556.13	546.20	554.59	13.683	127,829,347
2010-03-03	542.36	548.12	539.25	545.32	13.455	124,039,193
2010-03-02	535.48	545.66	535.01	541.06	13.350	174,925,214
2010-03-01	529.20	533.29	527.74	532.69	13.143	89,851,528
2010-02-26	527.42	531.75	523.48	526.80	12.998	82,279,251
2010-02-25	527.12	528.49	520.00	526.43	12.989	132,864,148
2010-02-24	533.98	538.44	530.51	531.47	13.113	93,412,827
2010-02-23	543.00	543.63	532.29	535.07	13.202	115,334,688
2010-02-22	547.35	547.50	541.00	542.80	13.393	86,105,539
2010-02-19	540.53	544.03	539.70	540.76	13.342	102,506,786
2010-02-18	537.54	545.01	536.14	543.22	13.403	93,826,371
2010-02-17	542.00	543.40	537.61	538.21	13.279	81,492,313
2010-02-16	536.87	544.13	534.30	541.30	13.356	146,723,904

← NewerPage 70 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.