Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-16	575.00	576.99	572.78	576.28	14.219	88,297,726
2009-11-13	569.29	572.51	566.61	572.05	14.114	66,921,903
2009-11-12	569.56	572.90	565.50	567.85	14.011	75,734,813
2009-11-11	570.48	573.50	565.86	570.56	14.077	93,135,792
2009-11-10	562.73	568.78	562.00	566.76	13.984	89,566,463
2009-11-09	555.45	562.58	554.23	562.51	13.879	106,393,299
2009-11-06	547.72	551.78	545.50	551.10	13.597	73,341,877
2009-11-05	543.49	549.77	542.66	548.65	13.537	74,185,025
2009-11-04	540.80	545.50	536.42	540.33	13.332	93,657,741
2009-11-03	530.01	537.50	528.30	537.29	13.257	95,564,863
2009-11-02	537.08	539.46	528.24	533.99	13.175	128,564,090
2009-10-30	550.00	550.17	534.24	536.12	13.228	139,260,032
2009-10-29	543.01	551.83	541.00	551.05	13.596	101,282,213
2009-10-28	547.87	550.00	538.25	540.30	13.331	103,096,990
2009-10-27	550.97	554.56	544.16	548.29	13.528	129,142,249
2009-10-26	555.75	561.64	550.89	554.21	13.674	119,261,352
2009-10-23	555.25	557.89	551.20	553.69	13.661	96,066,737
2009-10-22	550.00	555.00	548.00	554.09	13.671	93,810,311
2009-10-21	549.91	559.35	549.00	551.10	13.597	147,374,332
2009-10-20	551.64	552.95	540.70	551.72	13.613	162,354,271
2009-10-19	552.69	553.60	548.73	552.09	13.622	129,198,459
2009-10-16	547.33	554.75	544.53	549.85	13.566	355,001,664
2009-10-15	533.75	536.90	527.27	529.91	13.075	244,930,632
2009-10-14	532.46	535.58	530.00	535.32	13.208	130,824,531
2009-10-13	524.39	527.46	521.38	526.11	12.981	121,951,397
2009-10-12	523.42	525.76	519.32	524.04	12.930	133,386,097
2009-10-09	516.65	521.51	514.50	516.25	12.738	109,934,523
2009-10-08	519.57	523.25	513.34	514.18	12.686	172,797,268
2009-10-07	499.00	518.99	497.81	517.54	12.769	195,698,788
2009-10-06	491.70	499.37	491.70	498.74	12.305	109,701,653
2009-10-05	487.65	492.43	483.34	488.52	12.053	86,105,539
2009-10-02	483.74	491.74	482.60	484.58	11.956	104,421,937
2009-10-01	493.00	496.47	487.00	487.20	12.021	112,949,783
2009-09-30	500.00	500.14	487.24	495.85	12.234	126,139,035
2009-09-29	499.53	499.75	493.01	498.53	12.300	84,282,733
2009-09-28	494.84	501.50	493.30	498.53	12.300	73,847,766
2009-09-25	494.29	499.93	492.00	492.48	12.151	82,291,296
2009-09-24	500.47	501.41	493.00	496.77	12.257	101,482,963
2009-09-23	500.78	507.00	497.71	498.46	12.299	108,573,440
2009-09-22	500.92	501.99	497.81	499.06	12.313	122,103,967
2009-09-21	487.74	498.90	486.22	497.00	12.263	84,973,311
2009-09-18	496.77	496.98	491.23	491.46	12.126	131,832,295
2009-09-17	490.57	497.37	487.15	491.72	12.132	179,996,150
2009-09-16	479.80	489.37	478.48	488.29	12.048	103,799,614
2009-09-15	475.08	478.91	472.71	477.54	11.782	96,283,547
2009-09-14	470.51	476.80	470.05	475.12	11.723	79,324,216
2009-09-11	470.40	473.30	467.63	472.14	11.649	76,401,301
2009-09-10	466.65	470.94	462.00	470.94	11.619	101,764,012
2009-09-09	459.06	466.27	458.80	463.97	11.448	88,145,156
2009-09-08	464.29	466.99	455.84	458.62	11.316	106,666,319
2009-09-04	457.57	462.60	455.78	461.30	11.382	60,192,775
2009-09-03	455.82	458.25	455.00	457.52	11.288	66,094,814
2009-09-02	455.82	458.33	452.59	453.01	11.177	72,462,593
2009-09-01	459.68	466.82	454.42	455.76	11.245	104,185,053
2009-08-31	459.79	461.86	458.00	461.67	11.391	78,609,548
2009-08-28	469.26	472.37	463.38	464.75	11.467	71,129,616
2009-08-27	468.58	468.58	460.73	466.06	11.499	80,255,695
2009-08-26	472.76	473.00	466.70	468.00	11.547	79,810,030
2009-08-25	469.13	474.35	468.72	471.37	11.630	93,990,986
2009-08-24	467.35	470.09	464.42	468.73	11.565	98,503,838

← NewerPage 72 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.