Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	88.730	89.780	88.040	89.630	88.789	21,976,800
2022-12-19	90.880	91.200	88.925	89.150	88.314	23,020,500
2022-12-16	91.200	91.750	90.010	90.860	90.008	48,485,500
2022-12-15	93.540	94.030	90.430	91.200	90.344	28,298,800
2022-12-14	95.540	97.220	93.940	95.310	94.416	26,452,900
2022-12-13	98.070	99.800	95.380	95.850	94.951	34,788,500
2022-12-12	93.090	93.875	91.900	93.560	92.682	27,380,900
2022-12-09	93.900	94.490	93.020	93.070	92.197	21,885,300
2022-12-08	95.690	95.870	93.800	93.950	93.069	25,593,200
2022-12-07	96.770	97.310	95.025	95.150	94.257	26,647,900
2022-12-06	99.670	100.21	96.760	97.310	96.397	20,877,600
2022-12-05	99.815	101.75	99.355	99.870	98.933	19,955,500
2022-12-02	99.370	101.15	99.170	100.83	99.884	18,821,500
2022-12-01	101.40	102.59	100.67	101.28	100.33	21,771,500
2022-11-30	95.120	101.45	94.670	101.45	100.50	39,888,100
2022-11-29	96.000	96.390	94.390	95.440	94.545	20,220,000
2022-11-28	97.200	97.830	95.890	96.250	95.347	19,974,500
2022-11-25	98.465	98.940	97.530	97.600	96.684	8,567,800
2022-11-23	97.340	99.069	97.340	98.820	97.893	17,568,900
2022-11-22	96.160	97.548	94.410	97.330	96.417	18,868,900
2022-11-21	97.560	98.720	95.670	95.830	94.931	18,696,900
2022-11-18	99.010	99.160	96.740	97.800	96.882	24,969,900
2022-11-17	97.180	99.480	97.100	98.500	97.576	21,818,700
2022-11-16	98.020	99.850	97.902	98.990	98.061	24,660,200
2022-11-15	98.670	100.42	97.020	98.720	97.794	31,831,000
2022-11-14	95.500	97.180	95.113	96.030	95.129	24,170,100
2022-11-11	94.710	97.360	94.160	96.730	95.822	30,569,100
2022-11-10	92.340	94.550	91.650	94.170	93.286	42,371,200
2022-11-09	88.545	89.490	87.360	87.400	86.580	26,743,900
2022-11-08	89.160	90.405	87.650	88.910	88.076	30,172,000
2022-11-07	87.340	88.940	86.960	88.650	87.818	26,899,900
2022-11-04	85.510	86.730	83.880	86.700	85.887	40,173,300
2022-11-03	86.345	86.550	83.450	83.490	82.707	48,510,400
2022-11-02	90.910	91.300	87.010	87.070	86.253	43,553,600
2022-11-01	95.590	96.165	90.430	90.500	89.651	43,220,600
2022-10-31	95.780	96.350	94.380	94.660	93.772	29,868,700
2022-10-28	92.530	96.860	92.323	96.580	95.674	35,696,900
2022-10-27	94.310	95.170	91.900	92.600	91.731	54,036,500
2022-10-26	96.760	98.540	94.570	94.820	93.930	71,504,300
2022-10-25	103.30	105.10	103.02	104.93	103.95	29,910,200
2022-10-24	102.09	103.10	100.30	102.97	102.00	24,680,800
2022-10-21	98.460	101.62	98.230	101.48	100.53	28,988,700
2022-10-20	100.82	103.00	99.970	100.53	99.587	25,125,100
2022-10-19	100.70	101.66	99.635	100.29	99.349	21,573,700
2022-10-18	103.94	104.22	100.65	101.39	100.44	21,610,500
2022-10-17	99.520	101.77	99.510	100.78	99.834	23,311,600
2022-10-14	100.63	101.29	97.030	97.180	96.268	22,624,800
2022-10-13	95.930	100.53	95.270	99.710	98.774	32,812,200
2022-10-12	98.270	99.648	97.670	98.300	97.378	17,343,400
2022-10-11	98.250	100.12	97.250	98.050	97.130	21,617,700
2022-10-10	99.850	99.990	97.870	98.710	97.784	16,529,900
2022-10-07	100.65	101.42	99.210	99.570	98.636	24,249,900
2022-10-06	101.50	103.73	101.50	102.24	101.28	17,156,200
2022-10-05	100.69	102.74	99.740	102.22	101.26	18,475,500
2022-10-04	101.04	102.72	101.04	102.41	101.45	22,580,900
2022-10-03	97.220	99.970	97.020	99.300	98.368	24,840,000
2022-09-30	97.730	99.494	96.030	96.150	95.248	26,277,800
2022-09-29	99.300	99.300	96.520	98.090	97.170	21,921,500
2022-09-28	98.020	101.40	97.800	100.74	99.795	24,617,000
2022-09-27	99.910	100.46	97.340	98.090	97.170	24,225,000

← NewerPage 17 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.