Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-30	1,672.11	1,687.00	1,604.46	1,621.01	80.290	86,582,000
2020-10-29	1,522.36	1,593.71	1,522.24	1,567.24	77.627	40,062,000
2020-10-28	1,559.74	1,561.35	1,514.62	1,516.62	75.120	36,680,000
2020-10-27	1,595.67	1,606.84	1,582.78	1,604.26	79.460	24,580,000
2020-10-26	1,625.01	1,638.24	1,576.50	1,590.45	78.776	37,066,000
2020-10-23	1,626.07	1,642.36	1,620.51	1,641.00	81.280	27,516,000
2020-10-22	1,593.05	1,621.99	1,585.00	1,615.33	80.009	28,672,000
2020-10-21	1,573.33	1,618.73	1,571.63	1,593.31	78.918	51,366,000
2020-10-20	1,527.05	1,577.50	1,525.67	1,555.93	77.067	44,834,000
2020-10-19	1,580.46	1,588.15	1,528.00	1,534.61	76.011	32,142,000
2020-10-16	1,565.85	1,581.13	1,563.00	1,573.01	77.913	28,694,000
2020-10-15	1,547.15	1,575.10	1,545.03	1,559.13	77.225	30,800,000
2020-10-14	1,578.59	1,587.68	1,550.53	1,568.08	77.668	38,586,000
2020-10-13	1,583.73	1,590.00	1,563.20	1,571.68	77.847	32,020,000
2020-10-12	1,543.00	1,593.86	1,532.57	1,569.15	77.721	49,652,000
2020-10-09	1,494.70	1,516.52	1,489.45	1,515.22	75.050	28,706,000
2020-10-08	1,465.09	1,490.00	1,465.09	1,485.93	73.599	23,756,000
2020-10-07	1,464.29	1,468.96	1,436.00	1,460.29	72.329	34,924,000
2020-10-06	1,475.58	1,486.76	1,448.59	1,453.44	71.990	24,908,000
2020-10-05	1,466.21	1,488.21	1,464.27	1,486.02	73.604	22,266,000
2020-10-02	1,462.03	1,483.20	1,450.92	1,458.42	72.237	25,682,000
2020-10-01	1,484.27	1,499.04	1,479.21	1,490.09	73.805	35,590,000
2020-09-30	1,466.80	1,489.75	1,459.88	1,469.60	72.791	34,032,000
2020-09-29	1,470.39	1,476.66	1,458.80	1,469.33	72.777	19,564,000
2020-09-28	1,474.21	1,476.80	1,449.30	1,464.52	72.539	40,158,000
2020-09-25	1,432.63	1,450.00	1,413.34	1,444.96	71.570	26,460,000
2020-09-24	1,411.03	1,443.71	1,409.85	1,428.29	70.744	29,004,000
2020-09-23	1,458.78	1,460.96	1,407.70	1,415.21	70.097	33,148,000
2020-09-22	1,450.09	1,469.52	1,434.53	1,465.46	72.586	31,664,000
2020-09-21	1,440.06	1,448.36	1,406.55	1,431.16	70.887	57,776,000
2020-09-18	1,498.01	1,503.00	1,437.13	1,459.99	72.315	62,078,000
2020-09-17	1,496.00	1,508.30	1,470.00	1,495.53	74.075	37,596,000
2020-09-16	1,555.54	1,562.00	1,519.82	1,520.90	75.332	26,234,000
2020-09-15	1,536.00	1,559.57	1,531.84	1,541.44	76.349	26,622,000
2020-09-14	1,539.00	1,564.00	1,515.74	1,519.28	75.251	33,932,000
2020-09-11	1,536.00	1,575.20	1,497.36	1,520.72	75.323	31,942,000
2020-09-10	1,560.64	1,584.08	1,525.81	1,532.02	75.882	32,372,000
2020-09-09	1,557.53	1,569.00	1,536.05	1,556.96	77.118	35,494,000
2020-09-08	1,533.51	1,563.87	1,528.01	1,532.39	75.901	52,218,000
2020-09-04	1,624.26	1,645.11	1,547.61	1,591.04	78.806	52,172,000
2020-09-03	1,709.71	1,709.71	1,615.06	1,641.84	81.322	62,156,000
2020-09-02	1,673.78	1,733.18	1,666.33	1,728.28	85.603	50,224,000
2020-09-01	1,636.63	1,665.73	1,632.22	1,660.71	82.256	36,506,000
2020-08-31	1,647.89	1,647.96	1,630.31	1,634.18	80.942	36,468,000
2020-08-28	1,633.49	1,647.17	1,630.75	1,644.41	81.449	29,980,000
2020-08-27	1,653.68	1,655.00	1,625.75	1,634.33	80.950	37,232,000
2020-08-26	1,608.00	1,659.22	1,603.60	1,652.38	81.844	79,868,000
2020-08-25	1,582.07	1,611.62	1,582.07	1,608.22	79.657	44,942,000
2020-08-24	1,593.98	1,614.17	1,580.57	1,588.20	78.665	28,198,000
2020-08-21	1,577.03	1,597.72	1,568.01	1,580.42	78.280	28,930,000
2020-08-20	1,543.45	1,585.87	1,538.20	1,581.75	78.345	34,138,000
2020-08-19	1,553.31	1,573.68	1,543.95	1,547.53	76.651	33,212,000
2020-08-18	1,526.18	1,562.47	1,523.71	1,558.60	77.199	40,542,000
2020-08-17	1,514.67	1,525.61	1,507.97	1,517.98	75.187	27,566,000
2020-08-14	1,515.66	1,521.90	1,502.88	1,507.73	74.679	27,096,000
2020-08-13	1,510.34	1,537.25	1,508.01	1,518.45	75.210	29,104,000
2020-08-12	1,485.58	1,512.39	1,485.25	1,506.62	74.624	28,740,000
2020-08-11	1,492.44	1,510.00	1,478.00	1,480.32	73.322	29,088,000
2020-08-10	1,487.18	1,504.08	1,473.08	1,496.10	74.103	25,786,000
2020-08-07	1,500.00	1,516.84	1,481.64	1,494.49	74.023	31,556,000

← NewerPage 26 of 79 · 4,732 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.