Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	175.74	178.51	175.68	178.02	176.35	15,655,300
2024-05-24	176.52	177.30	175.20	176.33	174.68	11,403,600
2024-05-23	178.78	179.91	174.54	175.06	173.42	14,928,400
2024-05-22	178.40	178.85	176.78	178.00	176.33	16,189,400
2024-05-21	178.40	179.82	177.31	179.54	177.86	14,706,000
2024-05-20	177.31	179.95	177.23	178.46	176.79	17,495,100
2024-05-17	175.55	177.50	174.98	177.29	175.63	16,546,400
2024-05-16	174.60	176.34	174.05	175.43	173.78	17,247,300
2024-05-15	172.30	174.05	172.03	173.88	172.25	20,958,200
2024-05-14	171.59	172.78	170.42	171.93	170.32	18,729,500
2024-05-13	165.85	170.95	165.76	170.90	169.30	19,648,600
2024-05-10	169.69	171.34	167.91	170.29	168.69	18,740,500
2024-05-09	171.15	172.44	169.93	171.58	169.97	11,937,700
2024-05-08	170.75	171.91	170.52	171.16	169.55	14,569,900
2024-05-07	170.12	173.47	170.00	172.98	171.36	21,102,400
2024-05-06	169.22	169.90	167.89	169.83	168.24	15,147,900
2024-05-03	169.54	169.85	164.98	168.99	167.40	22,767,100
2024-05-02	166.67	168.53	165.69	168.46	166.88	17,041,100
2024-05-01	166.18	168.81	164.90	165.57	164.02	25,223,200
2024-04-30	167.38	169.87	164.50	164.64	163.10	29,420,800
2024-04-29	170.77	171.38	167.06	167.90	166.32	35,914,600
2024-04-26	175.99	176.42	171.40	173.69	172.06	56,500,800
2024-04-25	153.36	158.28	152.77	157.95	156.47	36,197,800
2024-04-24	159.09	161.39	158.82	161.10	159.59	19,485,700
2024-04-23	158.59	160.48	157.97	159.92	158.42	16,115,400
2024-04-22	156.01	159.19	155.66	157.95	156.47	17,243,900
2024-04-19	157.75	157.99	153.91	155.72	154.26	21,479,900
2024-04-18	156.93	158.49	156.21	157.46	155.98	14,016,100
2024-04-17	157.19	158.68	156.14	156.88	155.41	16,237,800
2024-04-16	155.64	157.23	155.05	156.00	154.54	15,413,200
2024-04-15	160.28	160.83	156.15	156.33	154.86	21,140,900
2024-04-12	159.41	161.70	158.60	159.19	157.70	16,989,800
2024-04-11	158.34	161.12	157.93	160.79	159.28	17,841,700
2024-04-10	157.88	158.16	156.20	157.66	156.18	16,339,200
2024-04-09	157.35	159.89	156.64	158.14	156.66	21,521,500
2024-04-08	154.02	156.66	153.99	156.14	154.68	16,641,500
2024-04-05	151.68	154.84	151.08	153.94	152.50	16,297,300
2024-04-04	155.08	156.18	151.88	151.94	150.51	24,184,800
2024-04-03	154.92	156.55	154.13	156.37	154.90	17,266,200
2024-04-02	154.75	155.99	153.46	155.87	154.41	17,598,100
2024-04-01	151.83	157.00	151.65	156.50	155.03	24,469,800
2024-03-28	152.00	152.67	151.33	152.26	150.83	21,105,600
2024-03-27	152.15	152.69	150.13	151.94	150.51	16,622,000
2024-03-26	151.24	153.20	151.03	151.70	150.28	19,312,700
2024-03-25	150.95	151.46	148.80	151.15	149.73	15,114,700
2024-03-22	150.24	152.56	150.09	151.77	150.35	19,252,900
2024-03-21	150.32	151.31	148.01	148.74	147.34	19,843,900
2024-03-20	148.79	149.76	147.67	149.68	148.28	17,730,000
2024-03-19	148.98	149.62	147.01	147.92	146.53	17,748,400
2024-03-18	149.37	152.93	148.14	148.48	147.09	47,676,700
2024-03-15	143.41	144.34	141.13	142.17	140.84	41,039,500
2024-03-14	142.30	144.73	141.49	144.34	142.99	36,117,900
2024-03-13	140.06	142.19	140.01	140.77	139.45	19,637,000
2024-03-12	138.25	140.28	138.21	139.62	138.31	19,019,700
2024-03-11	137.07	139.98	137.07	138.94	137.64	22,536,400
2024-03-08	135.04	138.99	134.80	136.29	135.01	26,495,200
2024-03-07	133.89	135.82	132.66	135.24	133.97	24,107,300
2024-03-06	134.24	134.74	131.95	132.56	131.32	23,175,200
2024-03-05	132.74	134.02	131.55	133.78	132.52	28,447,600
2024-03-04	136.54	136.63	132.86	134.20	132.94	43,571,500

← NewerPage 11 of 79 · 4,729 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.