Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	135.87	137.52	135.87	137.20	135.91	17,810,700
2023-09-07	134.60	136.58	133.96	136.20	134.92	16,976,000
2023-09-06	137.02	137.48	134.69	135.37	134.10	15,814,300
2023-09-05	136.44	137.37	135.56	136.71	135.43	17,730,200
2023-09-01	138.43	138.58	135.94	136.80	135.52	16,671,600
2023-08-31	137.05	138.40	136.82	137.35	136.06	28,147,900
2023-08-30	135.57	137.25	135.02	136.93	135.65	21,773,400
2023-08-29	133.00	137.30	132.98	135.49	134.22	30,803,300
2023-08-28	132.08	133.24	130.85	131.79	130.55	16,715,500
2023-08-25	130.14	131.40	128.04	130.69	129.46	20,678,100
2023-08-24	134.73	134.97	130.30	130.42	129.20	18,680,400
2023-08-23	130.85	134.07	130.51	133.21	131.96	26,497,000
2023-08-22	129.13	130.95	128.93	129.69	128.47	15,557,900
2023-08-21	127.85	129.26	127.16	128.93	127.72	21,851,100
2023-08-18	129.06	129.83	127.00	128.11	126.91	23,627,200
2023-08-17	130.45	132.49	129.85	130.46	129.24	23,665,600
2023-08-16	129.28	130.90	128.46	129.11	127.90	17,548,400
2023-08-15	131.59	131.99	129.82	130.27	129.05	14,769,200
2023-08-14	129.85	131.91	129.59	131.83	130.59	17,526,200
2023-08-11	129.20	130.44	128.75	130.17	128.95	15,205,500
2023-08-10	131.97	132.65	130.04	130.21	128.99	17,855,700
2023-08-09	132.19	132.47	129.51	130.15	128.93	17,745,200
2023-08-08	130.98	131.94	130.13	131.84	130.60	16,836,000
2023-08-07	129.51	132.06	129.43	131.94	130.70	17,621,000
2023-08-04	129.60	131.93	128.32	128.54	127.33	20,521,900
2023-08-03	128.37	129.77	127.78	128.77	127.56	15,018,100
2023-08-02	129.84	130.42	127.85	128.64	127.43	22,705,800
2023-08-01	130.86	132.92	130.75	131.89	130.65	22,154,300
2023-07-31	133.01	133.83	132.13	133.11	131.86	18,381,900
2023-07-28	130.97	134.07	130.92	133.01	131.76	26,971,000
2023-07-27	131.80	133.60	129.18	129.87	128.65	35,931,600
2023-07-26	130.36	131.37	128.71	129.66	128.44	46,216,900
2023-07-25	121.88	123.69	121.53	122.79	121.64	31,820,800
2023-07-24	121.93	123.35	121.38	121.88	120.74	22,276,100
2023-07-21	120.87	121.30	119.07	120.31	119.18	56,514,600
2023-07-20	122.12	124.70	118.69	119.53	118.41	27,541,700
2023-07-19	124.79	125.47	122.47	122.78	121.63	22,313,800
2023-07-18	124.91	124.99	123.30	124.08	122.92	21,045,800
2023-07-17	126.06	127.28	124.50	125.06	123.89	20,675,300
2023-07-14	125.13	127.09	124.90	125.70	124.52	20,499,800
2023-07-13	121.54	125.34	121.06	124.83	123.66	31,535,900
2023-07-12	119.30	120.96	119.00	119.62	118.50	22,059,600
2023-07-11	116.76	118.23	115.83	117.71	116.61	18,286,600
2023-07-10	119.07	119.07	116.64	116.87	115.77	32,960,100
2023-07-07	120.89	121.75	120.09	120.14	119.01	20,997,700
2023-07-06	120.64	121.15	119.25	120.93	119.80	17,732,500
2023-07-05	120.06	123.37	120.06	122.63	121.48	17,830,300
2023-07-03	120.32	121.02	119.71	120.56	119.43	13,888,300
2023-06-30	121.10	122.03	120.88	120.97	119.84	23,871,800
2023-06-29	120.09	120.91	119.21	120.01	118.88	18,517,500
2023-06-28	117.96	121.27	117.60	121.08	119.94	19,753,100
2023-06-27	117.84	119.90	116.91	119.01	117.89	27,221,700
2023-06-26	121.47	122.72	118.99	119.09	117.97	23,185,000
2023-06-23	122.04	123.44	121.86	123.02	121.87	29,573,100
2023-06-22	120.66	123.94	119.60	123.87	122.71	20,781,900
2023-06-21	123.24	123.41	120.86	121.26	120.12	22,612,000
2023-06-20	123.54	125.18	122.83	123.85	122.69	22,698,000
2023-06-16	126.70	126.70	123.79	124.06	122.90	56,699,200
2023-06-15	123.88	126.16	123.14	125.79	124.61	24,517,100
2023-06-14	123.80	124.79	122.16	124.38	123.21	24,659,600

← NewerPage 14 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.