Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-28	408.68	411.62	404.61	410.40	10.126	107,152,133
2009-05-27	405.64	411.86	404.81	405.56	10.006	121,826,932
2009-05-26	391.95	405.00	390.00	404.36	9.977	124,645,457
2009-05-22	396.66	398.65	392.00	393.50	9.709	69,001,669
2009-05-21	396.30	402.84	393.84	396.50	9.783	109,199,779
2009-05-20	402.09	405.67	395.00	397.18	9.800	91,702,440
2009-05-19	396.10	401.64	393.00	398.88	9.842	113,925,426
2009-05-18	394.73	397.31	385.40	396.84	9.791	134,570,520
2009-05-15	391.10	394.11	389.09	390.00	9.623	120,799,094
2009-05-14	388.80	392.21	384.69	387.50	9.561	117,920,344
2009-05-13	394.09	396.39	388.35	389.54	9.611	114,138,220
2009-05-12	410.01	410.99	395.11	399.01	9.845	152,200,354
2009-05-11	402.80	412.00	401.20	407.98	10.066	102,755,715
2009-05-08	402.85	410.13	395.00	407.33	10.050	155,183,494
2009-05-07	404.10	404.99	392.50	396.61	9.786	120,441,759
2009-05-06	406.79	408.28	401.00	403.47	9.955	105,710,750
2009-05-05	399.98	405.00	397.25	402.99	9.943	96,391,952
2009-05-04	398.17	402.40	394.79	401.98	9.918	128,600,225
2009-05-01	395.03	397.59	391.55	393.69	9.714	97,471,985
2009-04-30	395.76	403.75	394.80	395.97	9.770	174,881,049
2009-04-29	385.97	394.97	385.83	391.47	9.659	144,941,247
2009-04-28	383.75	389.05	381.54	383.71	9.467	118,185,333
2009-04-27	384.34	389.49	382.75	385.95	9.523	91,967,429
2009-04-24	386.05	393.18	380.50	389.49	9.610	135,923,572
2009-04-23	387.51	389.75	381.11	384.69	9.491	104,751,167
2009-04-22	381.75	390.00	379.01	383.86	9.471	140,597,024
2009-04-21	376.17	384.30	376.10	381.47	9.412	148,370,051
2009-04-20	386.15	390.65	375.89	379.30	9.359	177,820,024
2009-04-17	386.02	399.82	384.81	392.24	9.678	430,840,867
2009-04-16	381.50	392.90	381.02	388.74	9.591	408,931,050
2009-04-15	367.10	381.06	364.16	379.50	9.363	197,967,259
2009-04-14	376.94	376.99	365.60	368.91	9.102	137,658,049
2009-04-13	371.33	379.10	370.30	378.11	9.329	122,461,301
2009-04-09	369.50	374.35	366.25	372.50	9.191	135,811,153
2009-04-08	363.50	365.00	356.21	362.00	8.932	111,022,586
2009-04-07	362.60	363.75	355.31	358.65	8.849	147,755,757
2009-04-06	367.00	369.82	361.40	368.24	9.086	131,703,815
2009-04-03	364.50	371.72	358.00	369.78	9.124	152,160,204
2009-04-02	363.31	369.76	360.32	362.50	8.944	180,192,885
2009-04-01	343.78	355.24	340.61	354.09	8.737	132,542,948
2009-03-31	348.93	353.51	346.18	348.06	8.588	146,760,038
2009-03-30	342.55	343.81	336.05	342.69	8.455	124,227,898
2009-03-27	350.00	352.00	345.47	347.70	8.579	133,410,187
2009-03-26	353.13	359.16	348.50	353.29	8.717	241,032,074
2009-03-25	350.40	351.34	336.25	344.07	8.489	174,102,141
2009-03-24	346.50	353.84	344.00	347.17	8.566	153,372,732
2009-03-23	333.56	349.45	333.03	348.60	8.601	171,500,425
2009-03-20	330.30	332.99	326.34	330.16	8.146	190,226,352
2009-03-19	331.68	336.00	327.38	329.94	8.141	165,064,391
2009-03-18	334.81	340.00	328.05	333.10	8.219	201,239,478
2009-03-17	320.18	335.34	319.09	335.34	8.274	189,206,544
2009-03-16	325.99	329.73	318.59	319.69	7.888	198,613,673
2009-03-13	326.10	327.46	319.03	324.42	8.004	156,841,686
2009-03-12	317.54	325.00	313.65	323.53	7.982	201,717,262
2009-03-11	310.10	320.00	305.71	317.91	7.844	237,832,124
2009-03-10	298.25	310.50	294.25	308.17	7.604	270,217,058
2009-03-09	299.98	306.57	289.45	290.89	7.177	259,822,241
2009-03-06	307.22	310.19	294.25	308.57	7.613	290,452,622
2009-03-05	316.48	319.08	302.64	305.64	7.541	262,175,027
2009-03-04	323.16	329.00	315.38	318.92	7.869	313,908,211

← NewerPage 74 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.