Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	101.06	102.58	100.79	101.93	100.97	26,033,900
2023-03-17	100.84	103.49	100.75	102.46	101.50	76,140,300
2023-03-16	96.570	101.97	95.870	101.07	100.12	54,499,500
2023-03-15	93.540	97.250	93.040	96.550	95.644	38,367,300
2023-03-14	93.070	94.830	92.780	94.250	93.366	32,303,900
2023-03-13	90.565	93.080	89.940	91.660	90.800	31,508,600
2023-03-10	92.500	93.180	90.800	91.010	90.156	32,850,100
2023-03-09	94.490	95.920	92.355	92.660	91.791	24,438,900
2023-03-08	94.405	96.240	94.405	94.650	93.762	25,395,200
2023-03-07	95.420	96.090	93.844	94.170	93.286	24,101,500
2023-03-06	94.360	96.300	94.300	95.580	94.683	28,288,200
2023-03-03	92.740	94.110	92.660	94.020	93.138	30,242,500
2023-03-02	89.860	92.480	89.770	92.310	91.444	23,328,600
2023-03-01	90.160	91.200	89.850	90.510	89.661	26,323,900
2023-02-28	89.540	91.450	89.520	90.300	89.453	30,546,900
2023-02-27	90.090	90.450	89.610	90.100	89.255	22,724,300
2023-02-24	89.630	90.130	88.860	89.350	88.512	31,295,600
2023-02-23	92.130	92.130	90.010	91.070	90.216	32,423,700
2023-02-22	91.934	92.360	90.870	91.800	90.939	29,891,100
2023-02-21	93.240	93.415	92.000	92.050	91.186	28,367,200
2023-02-17	95.070	95.750	93.450	94.590	93.703	31,095,100
2023-02-16	95.540	97.880	94.970	95.780	94.881	35,642,100
2023-02-15	94.740	97.340	94.360	97.100	96.189	36,964,500
2023-02-14	94.660	95.175	92.650	94.950	94.059	42,513,100
2023-02-13	95.010	95.350	94.050	95.000	94.109	43,116,600
2023-02-10	95.740	97.020	94.530	94.860	93.970	49,325,300
2023-02-09	100.54	100.61	93.860	95.460	94.564	97,798,600
2023-02-08	102.69	103.58	98.455	100.00	99.062	73,546,000
2023-02-07	103.63	108.67	103.55	108.04	107.03	33,738,800
2023-02-06	102.69	104.70	102.21	103.47	102.50	25,573,000
2023-02-03	103.51	108.02	103.30	105.22	104.23	36,823,400
2023-02-02	106.79	108.82	106.54	108.80	107.78	46,622,600
2023-02-01	99.740	102.19	98.420	101.43	100.48	26,392,600
2023-01-31	97.860	99.910	97.790	99.870	98.933	22,306,800
2023-01-30	98.745	99.409	97.520	97.950	97.031	24,365,100
2023-01-27	99.050	101.58	98.970	100.71	99.765	29,020,400
2023-01-26	98.280	99.210	96.820	99.160	98.230	24,542,100
2023-01-25	97.200	97.720	95.262	96.730	95.822	31,000,900
2023-01-24	99.550	101.09	98.700	99.210	98.279	27,391,400
2023-01-23	99.130	101.40	98.750	101.21	100.26	31,791,800
2023-01-20	95.950	99.420	95.910	99.280	98.349	53,704,800
2023-01-19	91.390	94.400	91.380	93.910	93.029	28,707,700
2023-01-18	92.940	93.588	91.400	91.780	90.919	19,641,600
2023-01-17	92.780	92.970	90.840	92.160	91.295	22,935,800
2023-01-13	91.528	92.980	90.930	92.800	91.929	18,630,700
2023-01-12	92.400	92.620	90.570	91.910	91.048	22,754,200
2023-01-11	90.060	92.450	89.740	92.260	91.394	25,998,800
2023-01-10	86.720	89.475	86.700	89.240	88.403	22,855,600
2023-01-09	89.195	90.830	88.580	88.800	87.967	22,996,700
2023-01-06	87.360	88.470	85.570	88.160	87.333	26,612,600
2023-01-05	88.070	88.210	86.560	86.770	85.956	23,136,100
2023-01-04	91.010	91.240	87.800	88.710	87.878	27,046,500
2023-01-03	89.830	91.550	89.020	89.700	88.858	20,738,500
2022-12-30	87.365	88.830	87.030	88.730	87.898	19,190,300
2022-12-29	87.030	89.365	86.990	88.950	88.115	18,280,700
2022-12-28	87.500	88.520	86.370	86.460	85.649	17,879,600
2022-12-27	89.310	89.500	87.535	87.930	87.105	15,470,900
2022-12-23	87.620	90.100	87.620	89.810	88.967	17,815,000
2022-12-22	88.930	89.180	86.940	88.260	87.432	23,656,100
2022-12-21	89.730	90.915	88.910	90.250	89.403	20,336,400

← NewerPage 16 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.