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%WTI99.13▲ 2.04%
← GOOG stock page

Alphabet Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-07-212,615.742,652.342,612.032,652.01131.3614,742,000
2021-07-202,600.082,640.032,583.772,622.03129.8719,084,000
2021-07-192,623.112,624.942,570.742,585.08128.0425,710,000
2021-07-162,632.822,643.662,616.432,636.91130.6114,856,000
2021-07-152,650.002,651.902,611.962,625.33130.0316,586,000
2021-07-142,638.032,659.922,637.962,641.65130.8417,912,000
2021-07-132,617.632,640.842,612.742,619.89129.7716,618,000
2021-07-122,596.672,615.402,592.002,611.28129.3416,944,000
2021-07-092,578.892,596.992,578.872,591.49128.3615,106,000
2021-07-082,565.002,600.652,560.802,583.54127.9719,780,000
2021-07-072,606.822,612.802,595.202,601.55128.8616,680,000
2021-07-062,588.992,597.692,568.182,595.42128.5521,350,000
2021-07-022,536.792,576.962,535.382,574.38127.5121,160,000
2021-07-012,496.992,529.252,496.992,527.37125.1817,120,000
2021-06-302,513.072,516.002,495.152,506.32124.1424,006,000
2021-06-292,535.452,540.002,508.742,520.37124.8420,950,000
2021-06-282,540.002,546.742,519.482,536.39125.6328,110,000
2021-06-252,539.142,550.102,528.882,539.90125.8033,484,000
2021-06-242,541.072,550.712,539.202,545.64126.0918,934,000
2021-06-232,531.002,555.922,525.042,529.23125.2719,694,000
2021-06-222,529.002,545.402,520.532,539.99125.8120,984,000
2021-06-212,514.802,540.742,502.682,529.10125.2726,256,000
2021-06-182,514.112,527.782,492.062,511.35124.3953,306,000
2021-06-172,510.462,543.932,510.302,527.42125.1925,756,000
2021-06-162,524.952,530.472,483.002,513.93124.5226,316,000
2021-06-152,530.442,537.242,512.972,520.66124.8522,182,000
2021-06-142,513.392,528.232,500.942,527.04125.1722,550,000
2021-06-112,524.922,526.992,498.292,513.93124.5225,240,000
2021-06-102,494.012,523.262,494.002,521.60124.9031,234,000
2021-06-092,499.502,505.002,487.332,491.40123.4020,126,000
2021-06-082,479.902,494.492,468.242,482.85122.9825,060,000
2021-06-072,451.322,468.002,441.072,466.09122.1523,850,000
2021-06-042,422.522,453.862,417.772,451.76121.4425,948,000
2021-06-032,395.022,409.752,382.832,404.61119.1018,346,000
2021-06-022,435.312,442.002,404.202,421.28119.9317,158,000
2021-06-012,422.002,437.972,404.882,429.81120.3519,166,000
2021-05-282,421.962,428.142,407.692,411.56119.4524,108,000
2021-05-272,436.942,440.002,402.002,402.51119.0038,962,000
2021-05-262,412.832,442.942,412.512,433.53120.5321,856,000
2021-05-252,420.002,432.892,402.992,409.07119.3218,838,000
2021-05-242,367.002,418.482,360.112,406.67119.2021,244,000
2021-05-212,365.992,369.002,342.372,345.10116.1522,832,000
2021-05-202,328.042,360.342,321.092,356.09116.7023,832,000
2021-05-192,264.402,316.762,263.522,308.71114.3519,350,000
2021-05-182,336.912,343.152,303.162,303.43114.0917,302,000
2021-05-172,309.322,323.342,295.002,321.41114.9819,842,000
2021-05-142,291.832,321.142,283.322,316.16114.7226,624,000
2021-05-132,261.092,276.602,242.722,261.97112.0426,670,000
2021-05-122,261.712,285.372,230.052,239.08110.9034,934,000
2021-05-112,291.862,322.002,283.002,308.76114.3532,110,000
2021-05-102,374.892,378.002,334.732,341.66115.9826,006,000
2021-05-072,400.002,416.412,390.002,398.69118.8123,272,000
2021-05-062,350.642,382.712,342.342,381.35117.9520,618,000
2021-05-052,368.422,382.202,351.412,356.74116.7321,806,000
2021-05-042,369.742,379.262,311.702,354.25116.6135,120,000
2021-05-032,402.722,419.702,384.502,395.17118.6333,788,000
2021-04-302,404.492,427.142,402.162,410.12119.3839,142,000
2021-04-292,410.332,436.522,402.282,429.89120.3539,554,000
2021-04-282,407.142,452.382,374.852,379.91117.8859,728,000
2021-04-272,336.002,337.452,304.272,307.12114.2731,972,000
← NewerPage 23 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.