Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	166.99	168.64	166.57	167.63	166.25	15,269,600
2024-08-20	168.74	170.41	168.66	168.96	167.57	12,622,500
2024-08-19	167.00	168.47	166.09	168.40	167.01	13,100,800
2024-08-16	163.41	166.95	163.08	164.74	163.38	16,853,100
2024-08-15	162.21	163.52	161.49	163.17	161.82	18,392,500
2024-08-14	164.21	164.96	159.53	162.03	160.69	22,515,900
2024-08-13	165.19	166.54	164.77	165.93	164.56	12,717,600
2024-08-12	166.00	166.70	163.55	163.95	162.60	12,435,000
2024-08-09	161.65	165.52	160.93	165.39	164.02	13,549,200
2024-08-08	162.34	165.50	162.03	163.84	162.49	15,733,600
2024-08-07	163.24	164.79	160.24	160.75	159.42	19,334,200
2024-08-06	160.95	162.35	158.13	160.54	159.21	36,146,500
2024-08-05	157.37	165.94	156.60	160.64	159.31	34,907,800
2024-08-02	168.19	170.21	166.39	168.40	167.01	18,907,800
2024-08-01	171.98	175.68	170.51	172.45	171.03	17,177,800
2024-07-31	174.92	175.91	171.72	173.15	171.72	15,650,200
2024-07-30	171.83	172.95	170.12	171.86	170.44	13,681,400
2024-07-29	170.50	172.16	169.72	171.13	169.72	13,768,900
2024-07-26	168.77	169.84	165.87	168.68	167.29	25,150,100
2024-07-25	174.25	175.20	169.05	169.16	167.76	28,967,900
2024-07-24	175.39	177.95	173.57	174.37	172.93	31,250,700
2024-07-23	183.84	185.22	183.33	183.60	182.08	23,772,600
2024-07-22	182.35	184.30	181.90	183.35	181.84	16,303,900
2024-07-19	180.37	181.97	178.86	179.39	177.91	14,485,900
2024-07-18	183.54	184.05	178.21	179.22	177.74	17,877,200
2024-07-17	184.68	185.23	181.62	182.62	181.11	17,376,600
2024-07-16	188.96	190.34	185.12	185.50	183.97	12,760,100
2024-07-15	186.49	189.90	186.49	188.19	186.64	12,186,000
2024-07-12	186.92	188.69	186.14	186.78	185.24	14,449,100
2024-07-11	191.34	192.41	186.82	187.30	185.75	16,452,000
2024-07-10	190.75	193.31	190.62	192.66	191.07	12,052,900
2024-07-09	191.75	192.86	190.23	190.44	188.87	10,198,500
2024-07-08	191.37	191.68	189.32	190.48	188.91	12,097,600
2024-07-05	187.32	192.26	187.32	191.96	190.38	14,303,400
2024-07-03	186.30	187.62	185.39	187.39	185.84	7,409,100
2024-07-02	183.47	186.95	183.06	186.61	185.07	12,555,500
2024-07-01	184.48	185.34	182.73	184.49	182.97	11,815,900
2024-06-28	185.72	186.58	183.33	183.42	181.91	23,032,400
2024-06-27	185.65	187.50	185.45	186.86	185.32	13,025,700
2024-06-26	184.20	185.93	183.99	185.37	183.84	13,375,700
2024-06-25	181.15	185.75	181.11	185.58	184.05	18,797,000
2024-06-24	181.28	182.08	180.23	180.79	179.30	18,198,300
2024-06-21	178.49	182.51	178.06	180.26	178.77	58,903,200
2024-06-20	176.71	178.74	176.46	177.71	176.24	16,753,200
2024-06-18	178.79	178.91	175.62	176.45	174.99	15,640,300
2024-06-17	176.98	179.92	176.49	178.78	177.30	15,272,900
2024-06-14	175.85	178.73	175.85	178.37	176.90	12,361,600
2024-06-13	177.84	178.51	176.66	176.74	175.28	15,956,900
2024-06-12	179.75	182.08	177.78	179.56	178.08	18,600,400
2024-06-11	177.72	178.39	175.44	178.19	176.72	14,402,400
2024-06-10	176.45	178.47	174.38	176.63	175.17	17,099,800
2024-06-07	178.46	179.42	175.79	175.95	174.30	14,716,300
2024-06-06	177.43	178.71	177.21	178.35	176.68	14,255,800
2024-06-05	176.54	177.97	175.29	177.07	175.41	15,233,900
2024-06-04	174.45	175.19	173.22	175.13	173.49	14,066,600
2024-06-03	173.88	175.86	172.45	174.42	172.78	20,742,800
2024-05-31	173.40	174.42	170.97	173.96	172.33	28,085,200
2024-05-30	176.69	176.69	173.23	173.56	171.93	18,826,300
2024-05-29	176.81	178.23	176.26	177.40	175.74	15,023,800
2024-05-28	175.74	178.51	175.68	178.02	176.35	15,655,300

← NewerPage 10 of 21 · 1,255 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.