Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	139.61	140.00	137.98	138.08	136.78	28,551,500
2024-02-29	138.35	139.95	137.57	139.78	138.47	35,485,000
2024-02-28	139.10	139.28	136.64	137.43	136.14	30,628,700
2024-02-27	139.41	140.49	138.50	140.10	138.79	22,364,000
2024-02-26	143.45	143.84	138.74	138.75	137.45	33,513,000
2024-02-23	144.97	145.96	144.79	145.29	143.93	14,519,400
2024-02-22	146.12	146.20	144.01	145.32	143.96	23,024,700
2024-02-21	142.64	143.98	141.91	143.84	142.49	16,440,800
2024-02-20	140.94	143.33	140.80	142.20	140.87	18,625,600
2024-02-16	144.21	144.48	141.52	141.76	140.43	21,865,100
2024-02-15	144.46	144.76	141.88	143.94	142.59	26,724,300
2024-02-14	147.37	147.83	145.56	147.14	145.76	16,651,800
2024-02-13	146.07	148.04	145.11	146.37	145.00	18,138,500
2024-02-12	149.54	150.59	148.56	148.73	147.33	17,236,100
2024-02-09	147.95	150.70	147.43	150.22	148.81	21,877,700
2024-02-08	146.97	147.61	146.42	147.22	145.84	18,241,300
2024-02-07	146.12	147.00	145.21	146.68	145.30	21,436,100
2024-02-06	145.96	146.74	144.52	145.41	144.05	21,517,700
2024-02-05	144.04	146.67	143.91	144.93	143.57	29,254,400
2024-02-02	140.89	143.88	138.17	143.54	142.19	42,136,100
2024-02-01	143.69	144.62	142.26	142.71	141.37	25,526,900
2024-01-31	145.39	145.59	141.55	141.80	140.47	43,908,600
2024-01-30	154.01	155.04	152.78	153.05	151.61	26,578,900
2024-01-29	153.64	155.20	152.92	154.84	153.39	20,909,300
2024-01-26	152.87	154.11	152.80	153.79	152.35	19,494,500
2024-01-25	151.74	154.76	151.22	153.64	152.20	21,495,100
2024-01-24	150.29	151.57	149.84	150.35	148.94	19,245,000
2024-01-23	147.72	148.86	147.19	148.68	147.29	14,113,600
2024-01-22	148.71	150.02	147.58	147.71	146.32	21,829,200
2024-01-19	146.31	148.04	145.80	147.97	146.58	27,181,000
2024-01-18	143.44	145.59	143.35	144.99	143.63	18,876,800
2024-01-17	142.91	143.41	140.51	142.89	141.55	17,884,500
2024-01-16	143.43	145.84	143.06	144.08	142.73	19,198,900
2024-01-12	144.34	144.74	143.36	144.24	142.89	13,998,700
2024-01-11	144.90	146.66	142.22	143.67	142.32	17,471,100
2024-01-10	142.52	144.53	142.46	143.80	142.45	16,641,900
2024-01-09	140.06	142.80	139.79	142.56	141.22	19,579,700
2024-01-08	138.00	140.64	137.88	140.53	139.21	17,645,300
2024-01-05	138.35	138.81	136.85	137.39	136.10	15,439,500
2024-01-04	139.85	140.64	138.01	138.04	136.74	18,253,300
2024-01-03	138.60	141.09	138.43	140.36	139.04	18,974,300
2024-01-02	139.60	140.62	137.74	139.56	138.25	20,071,900
2023-12-29	140.68	141.44	139.90	140.93	139.61	14,881,000
2023-12-28	141.85	142.27	140.83	141.28	139.95	12,192,500
2023-12-27	142.83	143.32	141.05	141.44	140.11	17,288,400
2023-12-26	142.98	143.95	142.50	142.82	141.48	11,170,100
2023-12-22	142.13	143.25	142.06	142.72	141.38	18,513,500
2023-12-21	140.77	142.03	140.47	141.80	140.47	18,101,500
2023-12-20	140.33	143.08	139.41	139.66	138.35	33,507,300
2023-12-19	138.00	138.77	137.45	138.10	136.80	20,661,000
2023-12-18	133.86	138.38	133.77	137.19	135.90	25,699,800
2023-12-15	132.92	134.83	132.63	133.84	132.58	58,594,000
2023-12-14	134.77	135.04	131.06	133.20	131.95	29,619,100
2023-12-13	134.55	134.78	132.95	133.97	132.71	25,414,500
2023-12-12	133.27	134.54	132.83	133.64	132.39	26,584,000
2023-12-11	133.82	134.79	132.89	134.70	133.44	24,502,900
2023-12-08	135.66	137.99	135.57	136.64	135.36	23,016,100
2023-12-07	136.60	140.00	136.23	138.45	137.15	38,419,400
2023-12-06	132.90	133.31	131.31	131.43	130.20	16,360,600
2023-12-05	130.37	133.54	129.73	132.39	131.15	19,235,100

← NewerPage 12 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.