Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-21	465.54	466.09	462.65	465.24	11.479	142,953,825
2009-08-20	452.00	462.18	451.23	460.41	11.360	160,555,554
2009-08-19	439.99	445.00	438.56	443.97	10.954	90,538,092
2009-08-18	445.10	447.70	442.32	445.28	10.986	94,396,500
2009-08-17	451.50	451.99	443.12	444.89	10.977	105,200,846
2009-08-14	462.78	463.18	456.89	460.00	11.350	67,255,147
2009-08-13	462.15	464.72	458.91	462.28	11.406	80,107,140
2009-08-12	455.41	461.75	454.92	458.58	11.315	94,007,046
2009-08-11	453.67	457.23	452.38	453.94	11.200	68,756,755
2009-08-10	455.14	458.41	453.79	456.61	11.266	69,941,178
2009-08-07	455.67	459.42	454.99	457.10	11.278	102,105,287
2009-08-06	454.30	454.88	448.53	450.36	11.112	84,752,487
2009-08-05	456.00	456.91	447.88	451.14	11.131	94,031,136
2009-08-04	449.37	454.00	448.43	453.73	11.195	95,950,302
2009-08-03	448.74	453.90	447.64	452.21	11.157	104,000,363
2009-07-31	449.98	452.70	442.43	443.05	10.931	114,844,859
2009-07-30	442.61	451.47	442.61	445.64	10.995	128,423,566
2009-07-29	437.23	437.80	431.89	436.24	10.763	79,777,911
2009-07-28	441.00	442.81	436.10	439.85	10.852	101,679,697
2009-07-27	446.04	446.75	437.61	444.80	10.975	100,551,484
2009-07-24	435.81	450.49	435.00	446.72	11.022	145,619,780
2009-07-23	428.68	441.21	425.50	437.34	10.791	139,649,486
2009-07-22	428.00	430.20	423.50	427.69	10.552	103,855,823
2009-07-21	430.94	431.90	425.72	427.90	10.558	119,173,022
2009-07-20	429.88	432.85	426.25	430.17	10.614	126,612,804
2009-07-17	433.00	435.48	426.70	430.25	10.616	275,191,634
2009-07-16	436.68	445.75	434.10	442.60	10.920	263,162,715
2009-07-15	429.66	438.68	428.49	438.17	10.811	151,646,285
2009-07-14	423.71	426.73	420.87	424.69	10.478	116,266,167
2009-07-13	416.17	424.52	415.18	424.30	10.469	162,434,571
2009-07-10	409.58	417.37	408.70	414.40	10.225	117,502,785
2009-07-09	406.12	414.45	405.80	410.39	10.126	131,515,110
2009-07-08	400.00	406.00	398.06	402.49	9.931	138,163,938
2009-07-07	408.24	409.19	395.98	396.63	9.786	130,860,666
2009-07-06	406.50	410.64	401.66	409.61	10.106	90,843,231
2009-07-02	415.41	415.41	406.81	408.49	10.079	101,081,463
2009-07-01	424.20	426.40	418.15	418.99	10.338	92,778,458
2009-06-30	424.00	427.21	418.22	421.59	10.402	104,144,903
2009-06-29	426.00	427.80	422.24	424.14	10.465	87,097,243
2009-06-26	413.68	428.23	413.11	425.32	10.494	130,756,276
2009-06-25	407.00	415.90	406.51	415.77	10.258	122,236,461
2009-06-24	408.74	412.23	406.56	409.29	10.098	98,680,498
2009-06-23	406.65	408.99	402.55	405.68	10.009	116,418,737
2009-06-22	416.95	417.49	401.89	407.35	10.051	165,594,371
2009-06-19	418.21	420.46	414.58	420.09	10.365	171,002,566
2009-06-18	415.68	418.69	413.00	414.06	10.216	123,870,563
2009-06-17	416.19	419.72	411.56	415.16	10.243	140,127,270
2009-06-16	419.31	421.09	415.42	416.00	10.264	122,445,241
2009-06-15	421.50	421.50	414.00	416.77	10.283	150,036,273
2009-06-12	426.86	427.70	421.21	424.84	10.482	117,173,555
2009-06-11	431.77	433.73	428.37	429.00	10.585	115,037,579
2009-06-10	436.23	437.89	426.67	432.60	10.674	134,859,599
2009-06-09	438.58	440.50	431.76	435.62	10.748	130,684,007
2009-06-08	439.50	440.92	434.12	438.77	10.826	124,412,588
2009-06-05	445.07	447.34	439.46	444.32	10.963	147,783,862
2009-06-04	435.30	441.24	434.50	440.28	10.863	146,069,460
2009-06-03	426.00	432.46	424.00	431.65	10.650	141,841,672
2009-06-02	426.25	429.96	423.40	428.40	10.570	105,337,356
2009-06-01	418.73	429.60	418.53	426.56	10.525	133,394,127
2009-05-29	412.11	417.23	410.70	417.23	10.294	106,325,044

← NewerPage 73 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.