Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← GOOG stock page

Alphabet Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-062,749.952,793.722,735.272,751.02136.2629,050,000
2022-01-052,883.622,885.962,750.472,753.07136.3649,642,000
2022-01-042,911.012,932.202,876.322,888.33143.0622,928,000
2022-01-032,889.512,911.002,870.052,901.49143.7125,214,000
2021-12-312,910.882,927.302,893.552,893.59143.3217,298,000
2021-12-302,929.002,941.252,915.172,920.05144.6312,978,000
2021-12-292,928.592,943.672,910.092,930.09145.1317,022,000
2021-12-282,967.492,967.492,918.712,928.96145.0718,624,000
2021-12-272,949.272,968.532,945.002,961.28146.6713,256,000
2021-12-232,941.792,971.452,939.022,942.85145.7613,818,000
2021-12-222,882.002,946.062,879.262,938.98145.5718,438,000
2021-12-212,863.002,893.842,834.702,884.41142.8719,548,000
2021-12-202,813.592,852.212,805.002,848.03141.0720,264,000
2021-12-172,854.292,889.202,835.762,856.06141.4643,404,000
2021-12-162,961.542,971.032,881.852,896.77143.4827,400,000
2021-12-152,887.322,950.342,854.112,947.37145.9927,280,000
2021-12-142,895.402,908.842,844.852,899.41143.6124,778,000
2021-12-132,968.882,971.252,927.202,934.09145.3324,104,000
2021-12-102,982.002,988.002,947.152,973.50147.2821,634,000
2021-12-092,963.522,992.102,950.582,962.12146.7218,580,000
2021-12-082,966.632,983.132,944.002,974.41147.3318,964,000
2021-12-072,919.002,966.002,914.052,960.73146.6523,258,000
2021-12-062,871.482,887.032,812.942,875.93142.4522,198,000
2021-12-032,889.912,904.262,823.002,850.41141.1826,688,000
2021-12-022,836.482,893.502,819.642,875.53142.4321,250,000
2021-12-012,884.252,929.982,830.002,832.36140.2928,476,000
2021-11-302,909.012,932.572,841.322,849.04141.1241,590,000
2021-11-292,885.972,937.242,885.972,922.28144.7426,276,000
2021-11-262,900.312,905.942,849.712,856.12141.4716,992,000
2021-11-242,927.002,940.002,903.982,934.35145.3416,464,000
2021-11-232,942.262,953.882,897.792,935.14145.3818,126,000
2021-11-223,002.843,014.892,940.112,941.57145.7024,608,000
2021-11-193,020.003,037.002,997.752,999.05148.5519,766,000
2021-11-182,982.923,032.202,979.973,014.18149.2926,658,000
2021-11-172,984.582,992.522,971.262,981.24147.6615,290,000
2021-11-162,983.412,996.652,967.002,981.52147.6817,254,000
2021-11-153,000.003,009.542,973.052,987.76147.9916,248,000
2021-11-122,956.632,997.192,929.082,992.91148.2417,048,000
2021-11-112,942.142,970.042,933.892,934.96145.3712,464,000
2021-11-102,960.202,974.002,906.502,932.52145.2522,708,000
2021-11-092,994.923,007.572,950.142,984.97147.8516,876,000
2021-11-083,000.003,020.692,982.402,987.03147.9518,388,000
2021-11-052,987.073,011.422,973.042,984.82147.8420,408,000
2021-11-042,944.002,999.002,932.702,973.66147.2924,700,000
2021-11-032,925.502,938.212,901.072,935.80145.4117,886,000
2021-11-022,896.192,938.412,892.822,917.26144.4921,150,000
2021-11-012,963.302,967.992,871.592,875.48142.4332,272,000
2021-10-292,910.402,972.262,903.332,965.41146.8828,954,000
2021-10-282,945.982,948.492,895.272,922.58144.7632,418,000
2021-10-272,798.052,982.362,798.052,928.55145.0551,850,000
2021-10-262,812.122,816.792,780.112,793.44138.3628,258,000
2021-10-252,776.212,784.122,734.972,775.46137.4721,082,000
2021-10-222,807.022,831.172,743.412,772.50137.3230,182,000
2021-10-212,843.842,856.992,832.742,855.61141.4414,850,000
2021-10-202,884.452,884.962,838.242,848.30141.0817,940,000
← NewerPage 21 of 21 · 1,255 trading days

Stock splits

DateSplit (new : old)
2022-07-1820:1
2015-04-271.00275e+07:1e+07
2014-03-272002:1000

Dividends

Ex-dateAmount
2026-09-040.2200 USD
2026-06-080.2200 USD
2026-03-090.2100 USD
2025-12-080.2100 USD
2025-09-080.2100 USD
2025-06-090.2100 USD
2025-03-100.2000 USD
2024-12-090.2000 USD
2024-09-090.2000 USD
2024-06-100.2000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.