Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	123.80	124.79	122.16	124.38	123.21	24,659,600
2023-06-13	125.65	125.86	123.85	124.43	123.26	19,287,700
2023-06-12	123.40	124.75	122.35	124.35	123.18	22,255,700
2023-06-09	122.56	124.29	122.42	122.87	121.72	20,304,500
2023-06-08	122.59	123.73	122.01	122.67	121.52	24,815,000
2023-06-07	127.58	129.55	122.63	122.94	121.79	34,179,300
2023-06-06	126.60	128.88	125.97	127.91	126.71	19,450,100
2023-06-05	124.61	127.99	124.38	126.63	125.44	22,672,500
2023-06-02	124.49	126.75	124.35	125.23	124.06	19,367,500
2023-06-01	123.50	125.04	123.30	124.37	123.20	25,017,700
2023-05-31	123.70	124.90	123.10	123.37	122.21	41,548,800
2023-05-30	126.29	126.38	122.89	124.64	123.47	27,230,700
2023-05-26	124.07	126.00	123.29	125.43	124.25	25,154,700
2023-05-25	125.21	125.98	122.90	124.35	123.18	33,812,700
2023-05-24	121.88	122.75	120.75	121.64	120.50	23,087,900
2023-05-23	124.93	125.42	123.05	123.29	122.13	24,477,900
2023-05-22	123.51	127.05	123.45	125.87	124.69	29,760,200
2023-05-19	124.20	126.48	122.72	123.25	122.09	30,268,900
2023-05-18	121.56	123.90	121.49	123.52	122.36	27,014,500
2023-05-17	120.18	122.28	119.46	121.48	120.34	26,659,600
2023-05-16	116.83	121.20	116.83	120.09	118.96	32,370,100
2023-05-15	116.49	118.80	116.48	116.96	115.86	22,107,900
2023-05-12	117.00	118.26	116.55	117.92	116.81	31,293,800
2023-05-11	115.86	118.44	114.93	116.90	115.80	57,115,100
2023-05-10	108.55	113.51	108.48	112.28	111.23	47,533,500
2023-05-09	108.78	110.60	107.73	107.94	106.93	24,782,400
2023-05-08	105.80	108.42	105.79	108.24	107.22	17,266,000
2023-05-05	105.32	106.44	104.74	106.22	105.22	20,710,600
2023-05-04	106.16	106.30	104.70	105.21	104.22	19,780,600
2023-05-03	106.22	108.13	105.62	106.12	105.12	17,116,300
2023-05-02	107.66	107.73	104.50	105.98	104.99	20,343,100
2023-05-01	107.72	108.68	107.50	107.71	106.70	20,926,300
2023-04-28	107.80	108.29	106.04	108.22	107.20	23,957,900
2023-04-27	105.23	109.15	104.42	108.37	107.35	38,235,200
2023-04-26	105.56	107.02	103.27	104.45	103.47	37,068,200
2023-04-25	106.61	107.44	104.56	104.61	103.63	31,408,100
2023-04-24	106.05	107.32	105.36	106.78	105.78	21,410,900
2023-04-21	106.09	106.64	105.49	105.91	104.92	22,379,000
2023-04-20	104.65	106.89	104.64	105.90	104.91	22,515,300
2023-04-19	104.22	105.73	103.80	105.02	104.03	16,732,000
2023-04-18	107.00	107.05	104.78	105.12	104.13	17,641,400
2023-04-17	105.43	106.71	105.32	106.42	105.42	29,043,400
2023-04-14	107.69	109.58	107.59	109.46	108.43	20,758,700
2023-04-13	106.47	108.27	106.44	108.19	107.17	21,650,700
2023-04-12	107.39	107.59	104.97	105.22	104.23	22,761,600
2023-04-11	106.92	107.22	105.28	106.12	105.12	18,721,300
2023-04-10	107.39	107.97	105.60	106.95	105.95	19,741,500
2023-04-06	105.77	109.63	104.82	108.90	107.88	34,684,200
2023-04-05	106.12	106.54	104.10	104.95	103.97	21,864,200
2023-04-04	104.84	106.10	104.60	105.12	104.13	20,377,200
2023-04-03	102.67	104.95	102.38	104.91	103.93	20,719,900
2023-03-31	101.71	104.19	101.44	104.00	103.02	28,108,000
2023-03-30	101.44	101.61	100.29	101.32	100.37	25,009,800
2023-03-29	102.72	102.82	101.03	101.90	100.94	26,148,300
2023-03-28	103.00	103.00	100.28	101.36	100.41	24,913,500
2023-03-27	105.32	105.40	102.63	103.06	102.09	25,393,400
2023-03-24	105.74	106.16	104.74	106.06	105.06	25,236,200
2023-03-23	105.89	107.10	105.41	106.26	105.26	31,385,800
2023-03-22	105.14	107.51	104.21	104.22	103.24	32,336,900
2023-03-21	101.98	105.96	101.86	105.84	104.85	33,122,800

← NewerPage 15 of 79 · 4,730 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.