Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	321.63	324.45	314.89	318.34	318.13	46,751,900
2026-07-22	347.18	349.45	341.64	341.91	341.69	23,273,800
2026-07-21	350.56	350.74	346.01	346.19	345.97	17,419,500
2026-07-20	350.17	359.49	350.01	351.37	351.14	13,203,300
2026-07-17	345.77	348.17	341.13	346.12	345.90	22,023,900
2026-07-16	372.17	374.35	351.67	353.81	353.58	23,603,700
2026-07-15	356.01	372.14	355.67	370.21	369.97	20,258,200
2026-07-14	348.84	357.88	348.84	357.33	357.10	11,252,600
2026-07-13	353.99	355.75	349.82	350.67	350.44	10,583,500
2026-07-10	354.95	355.68	350.70	355.03	354.80	11,618,500
2026-07-09	351.09	356.73	348.66	356.24	356.01	17,217,400
2026-07-08	362.21	364.98	354.70	358.71	358.48	14,710,400
2026-07-07	367.24	370.89	362.42	363.62	363.38	16,443,900
2026-07-06	358.20	365.68	354.19	364.90	364.66	22,652,700
2026-07-02	356.15	360.99	350.32	356.18	355.95	15,532,900
2026-07-01	354.62	359.56	353.23	357.89	357.66	19,546,800
2026-06-30	350.96	355.39	348.11	353.33	353.10	21,278,400
2026-06-29	339.95	351.97	338.81	351.28	351.05	25,565,700
2026-06-26	340.98	344.12	333.69	334.69	334.47	82,484,600
2026-06-25	336.92	343.19	335.90	342.19	341.97	27,687,600
2026-06-24	348.72	352.83	341.50	345.04	344.82	23,898,400
2026-06-23	340.11	348.72	339.72	346.08	345.86	21,820,900
2026-06-22	357.14	358.20	340.94	348.78	348.55	32,211,200
2026-06-18	363.89	369.00	356.61	367.46	367.22	29,339,100
2026-06-17	367.05	370.15	360.23	362.10	361.87	16,003,500
2026-06-16	367.47	373.60	365.32	371.10	370.86	16,492,800
2026-06-15	365.99	370.65	364.65	367.11	366.87	17,268,600
2026-06-12	361.10	364.77	353.34	358.16	357.93	17,637,100
2026-06-11	353.05	358.01	343.63	356.56	356.33	28,771,800
2026-06-10	361.05	366.31	352.81	353.32	353.09	19,878,600
2026-06-09	364.89	369.69	354.72	362.29	362.05	19,873,600
2026-06-08	362.49	363.38	357.89	361.17	360.94	18,739,000
2026-06-05	363.38	369.20	361.63	365.76	365.30	23,411,500
2026-06-04	355.44	369.86	354.80	369.27	368.81	37,746,200
2026-06-03	358.34	362.50	354.38	355.68	355.24	43,031,000
2026-06-02	363.16	369.79	355.00	358.39	357.94	34,648,600
2026-06-01	372.58	374.60	369.71	372.58	372.11	19,091,900
2026-05-29	381.23	381.65	374.30	376.43	375.96	48,018,600
2026-05-28	383.86	390.00	381.25	386.12	385.64	20,795,400
2026-05-27	382.77	389.73	382.00	384.83	384.35	16,893,100
2026-05-26	381.00	385.39	379.14	384.84	384.36	16,150,900
2026-05-22	383.26	384.87	378.26	379.38	378.91	13,382,800
2026-05-21	382.01	388.68	379.48	383.47	382.99	16,837,600
2026-05-20	385.04	390.70	380.00	384.90	384.42	16,488,100
2026-05-19	393.30	393.36	383.00	384.90	384.42	25,559,400
2026-05-18	392.13	404.47	390.90	393.11	392.62	18,592,800
2026-05-15	393.22	395.88	389.76	393.32	392.83	15,801,900
2026-05-14	393.79	399.10	392.73	397.17	396.67	13,805,400
2026-05-13	381.91	399.93	381.58	399.04	398.54	18,160,100
2026-05-12	385.00	386.44	379.72	383.82	383.34	17,103,900
2026-05-11	390.69	394.33	386.23	386.77	386.29	16,314,900
2026-05-08	394.27	398.37	393.67	397.05	396.55	13,762,500
2026-05-07	397.06	397.36	390.31	395.30	394.81	15,153,600
2026-05-06	389.59	396.38	387.10	395.14	394.65	23,097,300
2026-05-05	381.87	388.96	380.35	384.27	383.79	15,432,500
2026-05-04	382.32	384.18	376.77	379.64	379.17	18,275,000
2026-05-01	377.98	383.39	375.26	383.22	382.74	28,047,900
2026-04-30	371.26	382.63	363.09	381.94	381.46	44,570,500
2026-04-29	345.48	353.40	342.43	347.31	346.88	22,232,200
2026-04-28	346.92	349.90	344.28	347.50	347.07	18,502,300

← NewerPage 2 of 79 · 4,728 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.