Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-12	532.97	537.15	530.50	533.12	13.154	91,529,795
2010-02-11	533.32	540.49	529.50	536.40	13.235	96,761,331
2010-02-10	534.07	537.79	527.69	534.45	13.187	107,380,987
2010-02-09	539.54	541.53	535.07	536.44	13.236	113,206,742
2010-02-08	532.50	542.00	531.53	533.47	13.162	108,175,956
2010-02-05	528.40	533.50	522.46	531.29	13.109	126,713,179
2010-02-04	537.00	538.00	525.56	526.78	12.997	135,614,418
2010-02-03	528.67	542.10	528.23	540.82	13.344	120,413,655
2010-02-02	534.96	534.96	527.61	531.12	13.104	164,462,143
2010-02-01	534.60	535.81	530.30	533.02	13.151	90,369,462
2010-01-29	538.49	540.99	525.61	529.94	13.075	166,240,784
2010-01-28	544.49	547.00	530.60	534.29	13.183	129,648,138
2010-01-27	541.27	547.65	535.31	542.10	13.375	159,170,382
2010-01-26	537.97	549.60	536.29	542.42	13.383	174,873,019
2010-01-25	546.59	549.88	535.51	540.00	13.323	177,458,675
2010-01-22	564.50	570.60	534.86	550.01	13.570	273,035,583
2010-01-21	583.44	586.82	572.25	582.98	14.384	253,253,712
2010-01-20	585.98	585.98	575.29	580.41	14.321	130,515,377
2010-01-19	581.20	590.42	576.29	587.62	14.498	173,315,202
2010-01-15	593.34	593.56	578.04	580.00	14.310	218,194,794
2010-01-14	583.90	594.20	582.81	589.85	14.553	170,239,717
2010-01-13	576.49	588.38	573.90	587.09	14.485	260,838,034
2010-01-12	597.65	598.16	588.00	590.48	14.569	194,859,654
2010-01-11	604.46	604.46	594.04	601.11	14.831	289,597,429
2010-01-08	592.00	603.25	589.11	602.02	14.854	189,680,313
2010-01-07	609.40	610.00	592.65	594.10	14.658	257,533,695
2010-01-06	625.86	625.86	606.36	608.26	15.008	159,744,526
2010-01-05	627.18	627.84	621.54	623.99	15.396	120,638,494
2010-01-04	626.95	629.51	624.24	626.75	15.464	78,541,293
2009-12-31	624.75	625.40	619.98	619.98	15.297	48,974,884
2009-12-30	618.50	622.73	618.01	622.73	15.365	58,843,737
2009-12-29	624.74	624.84	618.29	619.40	15.282	57,205,620
2009-12-28	621.66	625.99	618.48	622.87	15.368	68,170,566
2009-12-24	612.93	619.52	612.27	618.48	15.260	34,476,745
2009-12-23	603.50	612.87	602.85	611.68	15.092	83,218,760
2009-12-22	601.34	601.50	598.85	601.12	14.831	75,513,988
2009-12-21	597.61	599.84	595.67	598.68	14.771	103,233,500
2009-12-18	596.03	598.93	595.00	596.42	14.715	141,789,477
2009-12-17	596.44	597.64	593.76	593.94	14.654	105,947,635
2009-12-16	598.60	600.37	596.64	597.76	14.749	112,797,213
2009-12-15	593.30	596.38	590.99	593.14	14.635	91,557,900
2009-12-14	595.35	597.31	592.61	595.73	14.698	76,822,876
2009-12-11	594.68	594.75	587.73	590.51	14.570	69,057,879
2009-12-10	590.44	594.71	590.41	591.50	14.594	66,982,128
2009-12-09	587.50	589.33	583.58	589.02	14.533	71,507,025
2009-12-08	583.50	590.66	582.00	587.05	14.484	61,188,493
2009-12-07	584.21	588.69	581.00	586.25	14.465	65,693,315
2009-12-04	593.02	594.83	579.18	585.01	14.434	100,920,864
2009-12-03	589.04	591.45	585.00	585.74	14.452	57,362,205
2009-12-02	591.00	593.01	586.22	587.51	14.496	66,777,363
2009-12-01	588.13	591.22	583.00	589.87	14.554	93,159,882
2009-11-30	580.63	583.67	577.11	583.00	14.384	69,262,644
2009-11-27	572.00	582.46	570.97	579.76	14.304	55,591,593
2009-11-25	586.41	587.06	582.69	585.74	14.452	58,667,077
2009-11-24	582.52	584.29	576.54	583.09	14.387	64,448,667
2009-11-23	576.49	586.60	575.86	582.35	14.368	102,281,946
2009-11-20	569.50	571.60	569.40	569.96	14.063	80,548,789
2009-11-19	573.77	574.00	570.00	572.99	14.137	87,045,048
2009-11-18	576.65	578.78	572.07	576.65	14.228	62,216,331
2009-11-17	574.87	577.50	573.72	577.49	14.248	76,955,370

← NewerPage 71 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.