Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	344.30	346.60	335.50	336.91	336.91	16,952,700
2026-10-15	340.53	348.40	336.82	344.91	344.91	16,425,700
2026-10-14	351.43	355.25	342.40	343.65	343.65	20,106,400
2026-10-13	352.42	354.50	347.57	349.52	349.52	14,445,100
2026-10-12	348.34	352.66	347.16	348.97	348.97	11,854,200
2026-10-09	348.00	351.06	346.88	347.86	347.86	11,142,900
2026-10-08	349.65	353.53	343.51	344.86	344.86	13,987,000
2026-10-07	343.68	347.61	340.28	347.37	347.37	11,344,700
2026-10-06	344.64	345.67	341.70	344.59	344.59	13,177,400
2026-10-05	339.21	344.99	339.15	343.83	343.83	13,982,200
2026-10-02	338.10	342.78	337.96	340.35	340.35	17,497,900
2026-10-01	347.76	350.09	332.65	334.93	334.93	20,045,000
2026-09-30	340.65	349.06	337.72	340.74	340.74	24,240,100
2026-09-29	338.54	339.64	335.02	337.32	337.32	14,002,300
2026-09-28	337.60	340.11	336.60	339.16	339.16	13,870,800
2026-09-25	338.93	343.60	337.91	341.08	341.08	13,858,700
2026-09-24	333.00	339.31	332.81	339.01	339.01	15,965,000
2026-09-23	346.30	346.33	334.20	334.98	334.98	23,283,400
2026-09-22	353.24	359.98	345.74	347.41	347.41	20,165,100
2026-09-21	346.19	353.30	344.80	350.87	350.87	18,252,200
2026-09-18	351.22	355.13	343.87	344.41	344.41	34,108,900
2026-09-17	345.00	345.97	340.50	343.68	343.68	15,315,700
2026-09-16	343.36	344.70	337.45	339.36	339.36	12,869,700
2026-09-15	343.34	344.36	339.18	341.43	341.43	13,361,000
2026-09-14	339.11	346.45	338.74	345.71	345.71	22,484,400
2026-09-11	332.73	339.95	332.55	335.45	335.45	15,820,700
2026-09-10	326.08	330.89	325.65	330.39	330.39	16,418,900
2026-09-09	329.12	329.34	325.63	328.38	328.38	19,326,900
2026-09-08	331.99	336.48	330.39	335.38	335.38	14,150,300
2026-09-04	339.18	340.18	333.75	335.31	335.31	12,700,500
2026-09-03	336.51	340.85	336.31	339.08	338.86	12,858,300
2026-09-02	330.77	336.51	329.52	333.78	333.56	12,995,900
2026-09-01	332.25	333.95	329.29	332.03	331.81	16,313,400
2026-08-31	340.02	340.63	333.43	335.41	335.19	23,202,000
2026-08-28	337.61	345.43	337.28	342.88	342.66	17,841,900
2026-08-27	336.30	338.81	335.40	337.71	337.49	17,936,100
2026-08-26	343.18	343.19	337.01	339.10	338.88	16,176,400
2026-08-25	345.97	346.70	342.15	343.34	343.12	14,031,000
2026-08-24	340.74	348.08	339.62	344.59	344.37	16,450,600
2026-08-21	340.28	343.29	337.81	341.75	341.53	15,363,900
2026-08-20	339.69	340.80	336.17	338.20	337.98	14,187,700
2026-08-19	339.81	343.56	338.05	341.70	341.48	13,360,500
2026-08-18	339.90	342.39	337.52	341.28	341.06	14,254,300
2026-08-17	344.06	345.05	339.57	341.45	341.23	12,606,100
2026-08-14	344.26	348.06	342.07	343.54	343.32	10,946,800
2026-08-13	344.57	345.83	342.40	343.94	343.72	14,997,800
2026-08-12	345.33	345.50	339.82	342.37	342.15	15,608,800
2026-08-11	354.00	355.00	342.57	343.00	342.78	18,390,200
2026-08-10	354.24	355.93	351.47	355.84	355.61	12,789,500
2026-08-07	355.28	357.55	352.82	353.47	353.24	14,516,700
2026-08-06	358.79	361.96	355.83	356.62	356.39	16,513,400
2026-08-05	380.00	381.81	355.16	360.13	359.90	29,436,300
2026-08-04	366.52	377.67	366.16	375.35	375.11	19,983,300
2026-08-03	365.30	376.10	363.26	372.47	372.23	27,165,400
2026-07-31	340.07	358.88	339.16	356.65	356.42	30,514,500
2026-07-30	333.08	335.45	329.82	333.68	333.46	17,309,500
2026-07-29	333.50	341.98	330.41	335.76	335.54	20,242,900
2026-07-28	327.80	335.21	324.54	332.60	332.38	20,986,900
2026-07-27	324.74	330.10	324.41	326.57	326.36	21,419,600
2026-07-24	318.30	323.98	317.50	319.09	318.88	21,630,800

Page 1 of 79 · 4,728 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.