Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	2,209.99	2,226.60	2,146.20	2,187.45	108.35	38,046,000
2022-06-29	2,242.97	2,273.29	2,231.08	2,245.13	111.20	18,628,000
2022-06-28	2,327.02	2,357.13	2,248.88	2,251.43	111.52	28,232,000
2022-06-27	2,378.70	2,385.00	2,320.01	2,332.45	115.53	32,840,000
2022-06-24	2,272.06	2,372.75	2,272.06	2,370.76	117.43	39,122,000
2022-06-23	2,259.00	2,263.93	2,220.58	2,253.69	111.63	24,710,000
2022-06-22	2,223.26	2,275.39	2,214.49	2,240.68	110.98	23,922,000
2022-06-21	2,194.04	2,253.46	2,185.87	2,240.30	110.96	39,010,000
2022-06-17	2,130.70	2,184.99	2,112.57	2,157.31	106.85	43,516,000
2022-06-16	2,162.99	2,185.81	2,115.85	2,132.72	105.64	35,314,000
2022-06-15	2,177.99	2,241.26	2,162.38	2,207.81	109.35	33,192,000
2022-06-14	2,137.80	2,169.15	2,127.04	2,143.88	106.19	25,480,000
2022-06-13	2,148.92	2,184.37	2,131.76	2,137.53	105.87	36,756,000
2022-06-10	2,255.63	2,269.94	2,217.22	2,228.55	110.38	31,324,000
2022-06-09	2,326.83	2,367.00	2,297.34	2,298.36	113.84	23,142,000
2022-06-08	2,337.53	2,372.92	2,333.93	2,344.76	116.14	22,544,000
2022-06-07	2,312.96	2,354.97	2,302.51	2,344.59	116.13	26,414,000
2022-06-06	2,334.85	2,387.97	2,330.57	2,340.21	115.91	23,786,000
2022-06-03	2,319.85	2,327.29	2,273.36	2,291.28	113.49	25,052,000
2022-06-02	2,283.76	2,357.96	2,266.16	2,354.92	116.64	27,472,000
2022-06-01	2,298.63	2,347.98	2,271.01	2,282.74	113.07	28,630,000
2022-05-31	2,261.58	2,328.67	2,251.45	2,280.78	112.97	51,302,000
2022-05-27	2,195.77	2,257.36	2,191.00	2,255.98	111.74	29,924,000
2022-05-26	2,121.01	2,179.11	2,109.76	2,165.92	107.28	30,288,000
2022-05-25	2,102.84	2,130.89	2,084.23	2,116.79	104.85	37,900,000
2022-05-24	2,127.55	2,127.90	2,044.16	2,118.52	104.93	60,386,000
2022-05-23	2,202.08	2,240.11	2,183.09	2,233.33	110.62	31,558,000
2022-05-20	2,241.71	2,251.00	2,127.46	2,186.26	108.29	37,586,000
2022-05-19	2,236.82	2,271.75	2,209.36	2,214.91	109.71	29,192,000
2022-05-18	2,304.75	2,313.91	2,242.84	2,248.02	111.35	27,982,000
2022-05-17	2,344.55	2,344.55	2,306.75	2,334.03	115.61	21,576,000
2022-05-16	2,307.68	2,332.15	2,286.70	2,295.85	113.72	23,282,000
2022-05-13	2,296.91	2,361.70	2,280.00	2,330.31	115.42	29,738,000
2022-05-12	2,238.76	2,297.13	2,202.27	2,263.22	112.10	41,464,000
2022-05-11	2,274.21	2,333.42	2,273.00	2,279.22	112.89	36,502,000
2022-05-10	2,320.81	2,333.82	2,267.67	2,291.69	113.51	31,158,000
2022-05-09	2,266.07	2,311.26	2,251.03	2,261.68	112.02	34,520,000
2022-05-06	2,310.38	2,349.97	2,282.86	2,313.20	114.57	35,310,000
2022-05-05	2,404.41	2,424.67	2,303.65	2,334.93	115.65	43,090,000
2022-05-04	2,360.07	2,462.86	2,314.77	2,451.50	121.42	33,232,000
2022-05-03	2,335.30	2,386.00	2,332.54	2,362.59	117.02	21,216,000
2022-05-02	2,278.13	2,346.79	2,267.99	2,343.14	116.06	30,280,000
2022-04-29	2,351.56	2,379.20	2,293.88	2,299.33	113.89	33,694,000
2022-04-28	2,342.30	2,408.77	2,302.88	2,388.23	118.29	36,790,000
2022-04-27	2,287.46	2,350.00	2,262.49	2,300.41	113.94	62,238,000
2022-04-26	2,455.00	2,455.00	2,383.24	2,390.12	118.38	49,394,000
2022-04-25	2,388.59	2,465.56	2,375.38	2,465.00	122.09	34,522,000
2022-04-22	2,500.00	2,509.04	2,382.81	2,392.28	118.49	46,410,000
2022-04-21	2,587.00	2,606.15	2,493.00	2,498.75	123.77	30,158,000
2022-04-20	2,625.68	2,638.47	2,557.88	2,564.91	127.04	22,610,000
2022-04-19	2,561.54	2,618.07	2,549.03	2,610.62	129.31	22,720,000
2022-04-18	2,548.20	2,574.24	2,531.57	2,559.22	126.76	14,918,000
2022-04-14	2,612.99	2,614.21	2,542.23	2,545.06	126.06	23,484,000
2022-04-13	2,572.53	2,613.11	2,568.77	2,605.72	129.06	19,542,000
2022-04-12	2,648.47	2,648.47	2,551.52	2,567.49	127.17	23,004,000
2022-04-11	2,658.00	2,658.78	2,592.35	2,595.93	128.58	24,188,000
2022-04-08	2,725.00	2,725.00	2,675.05	2,680.21	132.75	16,434,000
2022-04-07	2,732.36	2,754.03	2,697.15	2,729.30	135.18	19,448,000
2022-04-06	2,783.23	2,796.97	2,728.36	2,743.52	135.89	23,574,000
2022-04-05	2,867.99	2,871.80	2,818.87	2,821.26	139.74	19,256,000

← NewerPage 19 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.