Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	98.610	100.44	98.380	98.810	97.883	22,437,900
2022-09-23	100.06	100.11	98.010	99.170	98.240	25,657,000
2022-09-22	99.450	101.68	99.410	100.57	99.626	21,272,700
2022-09-21	102.24	103.49	99.990	100.01	99.072	26,596,800
2022-09-20	102.88	103.17	101.12	101.83	100.87	24,001,700
2022-09-19	102.54	104.02	102.37	103.85	102.88	19,738,600
2022-09-16	102.97	104.03	101.86	103.63	102.66	64,540,100
2022-09-15	105.01	106.21	103.31	103.90	102.93	26,494,900
2022-09-14	105.44	106.10	104.50	105.87	104.88	22,115,800
2022-09-13	108.89	109.37	105.00	105.31	104.32	33,015,000
2022-09-12	111.99	112.64	110.93	111.87	110.82	19,732,900
2022-09-09	110.05	112.00	110.00	111.78	110.73	21,732,900
2022-09-08	109.18	110.58	108.06	109.42	108.39	21,660,700
2022-09-07	107.76	110.99	107.62	110.48	109.44	22,987,200
2022-09-06	108.14	108.88	106.51	107.48	106.47	20,565,100
2022-09-02	111.34	111.68	108.13	108.68	107.66	20,618,100
2022-09-01	109.20	111.22	108.19	110.55	109.51	22,784,400
2022-08-31	111.63	111.77	109.05	109.15	108.13	25,898,000
2022-08-30	111.03	111.37	108.80	109.91	108.88	20,548,200
2022-08-29	110.78	111.96	109.81	110.34	109.30	20,386,100
2022-08-26	115.81	116.60	111.22	111.30	110.26	31,698,700
2022-08-25	115.15	117.78	115.05	117.70	116.60	14,874,700
2022-08-24	114.45	115.72	113.78	114.70	113.62	16,051,200
2022-08-23	114.32	115.93	114.30	114.77	113.69	14,390,700
2022-08-22	116.10	116.50	114.67	115.07	113.99	19,316,000
2022-08-19	119.87	120.00	117.67	118.12	117.01	20,187,000
2022-08-18	120.23	121.69	119.55	120.86	119.73	15,652,000
2022-08-17	120.93	122.15	120.20	120.32	119.19	17,589,200
2022-08-16	122.32	123.23	121.54	122.51	121.36	15,626,200
2022-08-15	122.21	123.26	121.57	122.88	121.73	15,525,000
2022-08-12	121.16	122.65	120.40	122.65	121.50	16,121,100
2022-08-11	122.08	122.34	119.55	119.82	118.70	16,671,600
2022-08-10	119.59	121.78	119.36	120.65	119.52	20,497,000
2022-08-09	117.99	118.20	116.56	117.50	116.40	15,424,300
2022-08-08	119.12	120.86	117.83	118.14	117.03	17,061,100
2022-08-05	116.93	118.86	116.71	118.22	117.11	15,615,700
2022-08-04	118.30	119.50	117.71	118.87	117.75	15,757,700
2022-08-03	116.34	119.42	116.15	118.78	117.67	25,302,800
2022-08-02	114.43	117.08	114.26	115.90	114.81	17,911,000
2022-08-01	115.53	117.12	114.69	115.48	114.40	22,856,200
2022-07-29	113.40	116.90	113.23	116.64	115.55	31,336,200
2022-07-28	112.80	114.70	111.85	114.59	113.51	23,303,800
2022-07-27	109.60	114.40	108.42	113.60	112.53	41,474,600
2022-07-26	107.43	107.74	104.76	105.44	104.45	36,626,600
2022-07-25	108.88	110.58	107.01	108.21	107.19	28,289,900
2022-07-22	111.81	113.18	107.60	108.36	107.34	44,455,300
2022-07-21	115.09	115.21	111.91	115.04	113.96	27,267,800
2022-07-20	114.06	116.33	113.26	114.70	113.62	26,780,100
2022-07-19	111.73	114.81	110.50	114.62	113.54	30,992,300
2022-07-18	113.44	114.80	109.30	109.91	108.88	33,354,000
2022-07-15	2,259.26	2,280.01	2,236.45	2,255.34	111.71	34,330,000
2022-07-14	2,216.52	2,239.75	2,186.51	2,228.80	110.39	32,366,000
2022-07-13	2,252.78	2,303.14	2,236.46	2,243.74	111.13	38,958,000
2022-07-12	2,336.77	2,356.99	2,292.30	2,296.99	113.77	24,970,000
2022-07-11	2,373.00	2,375.89	2,324.69	2,330.45	115.43	26,718,000
2022-07-08	2,351.00	2,408.70	2,350.28	2,403.37	119.04	29,082,000
2022-07-07	2,320.16	2,397.24	2,310.68	2,386.12	118.19	32,184,000
2022-07-06	2,281.84	2,327.04	2,245.01	2,304.27	114.13	28,852,000
2022-07-05	2,150.29	2,281.05	2,124.99	2,277.74	112.82	36,398,000
2022-07-01	2,166.74	2,196.13	2,142.10	2,181.62	108.06	31,028,000

← NewerPage 18 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.