Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	2,816.49	2,880.87	2,816.49	2,872.85	142.29	19,076,000
2022-04-01	2,800.20	2,819.00	2,775.94	2,814.00	139.38	23,480,000
2022-03-31	2,848.97	2,852.89	2,792.38	2,792.99	138.34	29,516,000
2022-03-30	2,857.40	2,869.61	2,843.36	2,852.89	141.31	21,046,000
2022-03-29	2,863.21	2,883.25	2,849.68	2,865.00	141.91	28,678,000
2022-03-28	2,813.69	2,839.53	2,796.56	2,839.00	140.62	23,774,000
2022-03-25	2,835.08	2,839.19	2,793.99	2,830.43	140.19	19,270,000
2022-03-24	2,785.45	2,827.93	2,760.79	2,826.24	139.99	20,544,000
2022-03-23	2,782.77	2,800.50	2,763.33	2,770.07	137.20	25,302,000
2022-03-22	2,730.00	2,830.00	2,730.00	2,805.55	138.96	29,776,000
2022-03-21	2,736.95	2,751.65	2,692.23	2,729.57	135.20	26,632,000
2022-03-18	2,677.68	2,738.27	2,658.64	2,736.03	135.52	45,900,000
2022-03-17	2,666.42	2,694.79	2,654.38	2,692.01	133.34	23,994,000
2022-03-16	2,620.00	2,675.42	2,584.02	2,673.81	132.44	32,058,000
2022-03-15	2,554.83	2,610.34	2,531.36	2,593.21	128.44	30,292,000
2022-03-14	2,611.46	2,620.52	2,528.26	2,534.82	125.55	30,254,000
2022-03-11	2,679.99	2,684.00	2,605.93	2,609.51	129.25	26,600,000
2022-03-10	2,629.25	2,670.77	2,628.02	2,653.64	131.44	24,266,000
2022-03-09	2,628.00	2,683.97	2,601.76	2,677.32	132.61	32,258,000
2022-03-08	2,525.01	2,624.93	2,517.21	2,545.57	126.08	35,250,000
2022-03-07	2,638.08	2,638.08	2,528.20	2,529.29	125.28	39,178,000
2022-03-04	2,667.65	2,683.98	2,608.17	2,642.44	130.88	24,446,000
2022-03-03	2,719.57	2,734.28	2,668.62	2,686.16	133.05	19,780,000
2022-03-02	2,692.16	2,712.31	2,668.65	2,695.03	133.49	23,966,000
2022-03-01	2,689.60	2,722.22	2,667.57	2,683.36	132.91	24,640,000
2022-02-28	2,665.69	2,712.81	2,656.51	2,697.82	133.63	29,676,000
2022-02-25	2,670.51	2,707.78	2,635.30	2,690.39	133.26	26,236,000
2022-02-24	2,500.00	2,660.74	2,495.29	2,653.47	131.43	43,166,000
2022-02-23	2,621.57	2,634.98	2,550.07	2,551.70	126.39	26,432,000
2022-02-22	2,599.70	2,638.02	2,554.82	2,588.05	128.19	38,906,000
2022-02-18	2,660.75	2,676.48	2,606.14	2,609.35	129.24	31,858,000
2022-02-17	2,723.00	2,736.79	2,644.04	2,646.17	131.07	30,968,000
2022-02-16	2,728.61	2,758.92	2,696.47	2,749.75	136.20	25,610,000
2022-02-15	2,749.43	2,758.00	2,710.79	2,728.51	135.15	26,578,000
2022-02-14	2,667.31	2,723.33	2,666.04	2,706.00	134.03	26,792,000
2022-02-11	2,775.00	2,785.66	2,665.77	2,682.60	132.87	38,808,000
2022-02-10	2,790.00	2,828.62	2,761.00	2,772.05	137.30	33,018,000
2022-02-09	2,816.99	2,843.51	2,807.54	2,829.06	140.13	28,628,000
2022-02-08	2,779.83	2,796.74	2,737.46	2,784.26	137.91	34,256,000
2022-02-07	2,874.18	2,876.93	2,773.98	2,778.76	137.63	44,610,000
2022-02-04	2,860.34	2,890.70	2,796.35	2,860.32	141.67	49,224,000
2022-02-03	2,905.90	2,982.35	2,844.10	2,853.01	141.31	56,930,000
2022-02-02	3,037.27	3,042.00	2,911.15	2,960.73	146.65	89,750,000
2022-02-01	2,756.70	2,764.00	2,691.37	2,757.57	136.58	51,204,000
2022-01-31	2,683.96	2,716.87	2,645.48	2,713.97	134.43	34,056,000
2022-01-28	2,600.00	2,667.41	2,573.89	2,665.79	132.04	30,518,000
2022-01-27	2,627.22	2,652.20	2,578.90	2,582.42	127.91	30,248,000
2022-01-26	2,611.85	2,656.15	2,543.07	2,584.80	128.03	39,630,000
2022-01-25	2,568.71	2,586.77	2,527.56	2,534.71	125.55	36,008,000
2022-01-24	2,520.55	2,615.57	2,492.84	2,607.44	129.15	55,148,000
2022-01-21	2,660.24	2,695.21	2,600.02	2,601.84	128.87	41,920,000
2022-01-20	2,730.28	2,758.24	2,662.89	2,670.13	132.25	21,930,000
2022-01-19	2,738.77	2,767.99	2,710.00	2,713.04	134.38	20,796,000
2022-01-18	2,732.00	2,747.83	2,712.34	2,725.81	135.01	27,382,000
2022-01-14	2,750.00	2,824.01	2,750.00	2,795.73	138.47	23,826,000
2022-01-13	2,836.81	2,863.71	2,778.28	2,782.62	137.83	26,566,000
2022-01-12	2,831.09	2,856.29	2,822.24	2,832.96	140.32	23,642,000
2022-01-11	2,763.61	2,806.59	2,736.27	2,800.35	138.70	23,502,000
2022-01-10	2,701.98	2,772.80	2,662.81	2,771.48	137.27	34,096,000
2022-01-07	2,758.10	2,765.09	2,715.78	2,740.09	135.72	19,408,000

← NewerPage 20 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.