See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.54▲ 2.46%
← GOOG stock page

Alphabet Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-10-142,799.042,833.032,786.782,828.24140.0921,426,000
2021-10-132,755.002,771.002,739.532,758.00136.6116,380,000
2021-10-122,792.752,793.902,725.002,734.26135.4322,536,000
2021-10-112,796.002,815.272,776.132,776.95137.5416,584,000
2021-10-082,798.122,806.342,788.592,801.12138.7418,924,000
2021-10-072,777.262,803.092,771.262,783.71137.8818,250,000
2021-10-062,692.512,757.042,689.732,747.08136.0719,764,000
2021-10-052,680.002,747.242,680.002,723.54134.9024,126,000
2021-10-042,713.992,714.002,623.332,675.30132.5131,530,000
2021-10-012,671.092,741.422,667.552,729.25135.1828,388,000
2021-09-302,686.502,711.802,660.002,665.31132.0235,294,000
2021-09-292,742.192,747.972,685.002,690.42133.2626,338,000
2021-09-282,781.772,792.132,714.002,723.68134.9142,190,000
2021-09-272,831.712,850.002,810.002,830.02140.1718,844,000
2021-09-242,818.922,858.072,817.012,852.66141.2914,950,000
2021-09-232,832.192,845.052,821.932,836.53140.5017,272,000
2021-09-222,801.012,831.672,789.442,818.77139.6222,068,000
2021-09-212,802.342,816.232,778.112,792.93138.3418,130,000
2021-09-202,780.002,787.252,741.062,780.34137.7134,918,000
2021-09-172,875.972,884.992,821.232,829.27140.1460,040,000
2021-09-162,902.422,904.002,868.332,887.47143.0220,292,000
2021-09-152,875.182,911.632,845.122,904.12143.8420,648,000
2021-09-142,883.222,894.552,858.112,868.12142.0618,916,000
2021-09-132,864.022,883.822,845.652,869.30142.1220,176,000
2021-09-102,908.872,920.382,834.832,838.42140.5932,896,000
2021-09-092,897.672,913.392,888.682,898.27143.5514,798,000
2021-09-082,907.872,911.022,884.002,897.67143.5215,486,000
2021-09-072,894.992,916.482,890.822,910.38144.1515,170,000
2021-09-032,882.922,907.542,870.102,895.50143.4219,104,000
2021-09-022,918.992,926.502,882.132,884.38142.8721,844,000
2021-09-012,913.002,936.412,912.292,916.84144.4715,824,000
2021-08-312,917.692,922.242,900.002,909.24144.1026,756,000
2021-08-302,894.092,929.792,892.002,909.39144.1016,916,000
2021-08-272,842.252,900.222,840.402,891.01143.1924,562,000
2021-08-262,852.372,862.702,841.832,842.46140.7914,922,000
2021-08-252,857.662,866.262,848.792,859.00141.6112,838,000
2021-08-242,830.872,860.152,827.072,847.97141.0615,126,000
2021-08-232,779.972,843.542,774.962,821.99139.7821,090,000
2021-08-202,741.662,772.292,729.342,768.74137.1415,564,000
2021-08-192,709.352,749.042,707.122,738.27135.6318,296,000
2021-08-182,742.312,765.882,728.422,731.40135.2914,934,000
2021-08-172,763.822,774.372,735.752,746.01136.0121,272,000
2021-08-162,760.002,779.812,723.322,778.32137.6118,040,000
2021-08-132,767.152,773.482,760.102,768.12137.1112,580,000
2021-08-122,754.262,768.362,735.582,767.79137.0914,646,000
2021-08-112,765.662,776.952,747.002,753.79136.4015,204,000
2021-08-102,761.592,771.032,744.532,761.93136.8016,034,000
2021-08-092,738.982,766.432,728.582,760.04136.7112,374,000
2021-08-062,725.902,741.602,720.932,740.72135.7513,560,000
2021-08-052,720.572,739.002,712.002,738.80135.6611,866,000
2021-08-042,724.992,730.762,708.302,720.57134.7516,528,000
2021-08-032,720.002,726.712,683.672,725.60135.0019,064,000
2021-08-022,709.692,720.412,693.392,719.79134.7120,140,000
2021-07-302,710.222,715.432,696.282,704.42133.9523,954,000
2021-07-292,727.612,743.032,722.762,730.81135.2619,284,000
2021-07-282,771.242,793.522,727.002,727.63135.1054,688,000
2021-07-272,800.222,800.222,702.002,735.93135.5142,164,000
2021-07-262,765.002,794.262,753.022,792.89138.3323,052,000
2021-07-232,705.202,776.172,694.012,756.32136.5226,378,000
2021-07-222,653.002,670.092,648.002,666.57132.0813,608,000
← NewerPage 22 of 79 · 4,732 trading daysOlder →

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.