Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	131.29	131.45	129.40	130.63	129.40	24,117,100
2023-12-01	133.32	133.50	132.15	133.32	132.07	24,268,000
2023-11-30	136.40	136.96	132.79	133.92	132.66	29,913,500
2023-11-29	138.99	139.67	136.30	136.40	135.12	21,014,700
2023-11-28	137.63	138.66	137.04	138.62	137.32	17,046,900
2023-11-27	137.57	139.63	137.54	138.05	136.75	17,886,400
2023-11-24	139.54	139.68	137.47	138.22	136.92	8,828,600
2023-11-22	139.10	141.10	139.00	140.02	138.71	17,306,400
2023-11-21	137.94	138.97	137.71	138.62	137.32	17,648,100
2023-11-20	135.50	138.43	135.49	137.92	136.63	19,569,400
2023-11-17	137.82	138.00	135.48	136.94	135.66	25,565,300
2023-11-16	136.96	138.88	136.08	138.70	137.40	17,615,100
2023-11-15	136.64	136.84	135.33	136.38	135.10	15,840,900
2023-11-14	135.65	137.24	135.10	135.43	134.16	22,317,300
2023-11-13	133.36	134.11	132.77	133.64	132.39	16,409,900
2023-11-10	131.53	134.27	130.87	134.06	132.80	20,872,900
2023-11-09	133.36	133.96	131.51	131.69	130.45	17,976,500
2023-11-08	132.36	133.54	132.16	133.26	132.01	15,093,600
2023-11-07	131.98	133.28	131.14	132.40	131.16	19,223,800
2023-11-06	130.22	131.56	129.93	131.45	130.22	15,360,400
2023-11-03	129.09	130.73	129.01	130.37	129.15	19,529,400
2023-11-02	129.56	130.09	128.11	128.58	127.37	24,091,700
2023-11-01	125.34	127.74	124.93	127.57	126.37	26,536,600
2023-10-31	126.27	126.56	123.93	125.30	124.12	21,123,400
2023-10-30	124.46	126.55	123.88	125.75	124.57	24,165,600
2023-10-27	124.03	124.44	121.46	123.40	122.24	37,367,700
2023-10-26	124.47	125.46	122.32	123.44	122.28	33,907,400
2023-10-25	129.77	130.10	126.09	126.67	125.48	58,796,100
2023-10-24	139.16	140.71	138.75	140.12	138.81	26,535,200
2023-10-23	136.23	139.02	135.11	137.90	136.61	20,780,700
2023-10-20	138.59	139.04	136.25	136.74	135.46	24,970,300
2023-10-19	139.80	141.01	138.60	138.98	137.68	21,831,200
2023-10-18	140.75	141.99	138.71	139.28	137.97	18,304,900
2023-10-17	140.03	141.25	138.53	140.99	139.67	17,424,000
2023-10-16	139.73	140.91	139.32	140.49	139.17	17,345,600
2023-10-13	140.65	141.34	137.97	138.58	137.28	19,438,700
2023-10-12	142.16	142.38	139.45	140.29	138.97	18,173,100
2023-10-11	139.85	142.22	139.84	141.70	140.37	20,146,300
2023-10-10	139.51	140.74	138.43	139.20	137.89	19,554,900
2023-10-09	137.99	139.97	136.70	139.50	138.19	16,599,100
2023-10-06	134.94	139.19	134.94	138.73	137.43	20,826,700
2023-10-05	136.13	136.50	134.46	135.99	134.71	15,922,900
2023-10-04	133.66	136.57	133.43	136.27	134.99	22,848,000
2023-10-03	134.93	135.24	132.82	133.30	132.05	19,628,700
2023-10-02	132.16	135.36	132.07	135.17	133.90	19,210,400
2023-09-29	134.08	134.89	131.32	131.85	130.61	23,237,300
2023-09-28	130.69	134.18	130.69	133.13	131.88	18,201,400
2023-09-27	129.44	131.72	129.38	131.46	130.23	18,764,200
2023-09-26	130.91	131.41	128.19	129.45	128.24	20,378,800
2023-09-25	130.77	132.22	130.03	132.17	130.93	14,650,000
2023-09-22	131.68	133.01	130.51	131.25	130.02	17,348,700
2023-09-21	132.39	133.19	131.09	131.36	130.13	22,058,400
2023-09-20	138.83	138.84	134.52	134.59	133.33	21,473,500
2023-09-19	138.25	139.18	137.50	138.83	137.53	15,479,100
2023-09-18	137.63	139.93	137.63	138.96	137.66	16,233,600
2023-09-15	138.80	139.36	137.18	138.30	137.00	48,958,800
2023-09-14	138.39	139.55	137.06	138.99	137.69	19,064,600
2023-09-13	135.90	137.70	134.93	137.50	136.21	16,394,900
2023-09-12	137.13	137.64	135.93	136.07	134.79	15,212,900
2023-09-11	137.38	138.26	136.55	137.74	136.45	17,180,800

← NewerPage 13 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.