Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-06	1,471.75	1,502.39	1,466.00	1,500.10	74.301	39,908,000
2020-08-05	1,469.30	1,482.41	1,463.46	1,473.61	72.989	39,590,000
2020-08-04	1,476.57	1,485.56	1,458.65	1,464.97	72.561	38,070,000
2020-08-03	1,486.64	1,490.47	1,465.64	1,474.45	73.031	46,604,000
2020-07-31	1,505.01	1,508.95	1,454.03	1,482.96	73.452	68,798,000
2020-07-30	1,497.00	1,537.87	1,492.22	1,531.45	75.854	33,428,000
2020-07-29	1,506.32	1,531.25	1,501.33	1,522.02	75.387	22,130,000
2020-07-28	1,525.18	1,526.48	1,497.66	1,500.34	74.313	34,044,000
2020-07-27	1,515.60	1,540.97	1,515.21	1,530.20	75.792	24,920,000
2020-07-24	1,498.93	1,517.64	1,488.40	1,511.87	74.884	30,880,000
2020-07-23	1,566.97	1,571.87	1,507.39	1,515.68	75.073	32,552,000
2020-07-22	1,560.50	1,570.00	1,546.10	1,568.49	77.689	18,640,000
2020-07-21	1,586.99	1,586.99	1,554.28	1,558.42	77.190	24,324,000
2020-07-20	1,515.26	1,570.29	1,503.60	1,565.72	77.552	31,146,000
2020-07-17	1,521.62	1,523.44	1,498.42	1,515.55	75.067	29,134,000
2020-07-16	1,500.00	1,518.69	1,486.31	1,518.00	75.188	30,386,000
2020-07-15	1,523.13	1,535.33	1,498.00	1,513.64	74.972	32,214,000
2020-07-14	1,490.31	1,522.95	1,483.50	1,520.58	75.316	31,700,000
2020-07-13	1,550.00	1,577.13	1,505.24	1,511.34	74.858	36,928,000
2020-07-10	1,506.15	1,543.83	1,496.54	1,541.74	76.364	37,126,000
2020-07-09	1,506.45	1,522.72	1,488.09	1,510.99	74.841	28,466,000
2020-07-08	1,494.32	1,505.88	1,485.63	1,496.00	74.098	24,994,000
2020-07-07	1,490.00	1,516.80	1,483.55	1,485.18	73.562	29,164,000
2020-07-06	1,480.06	1,506.59	1,472.86	1,495.70	74.083	31,280,000
2020-07-02	1,446.94	1,482.95	1,446.42	1,464.70	72.548	37,182,000
2020-07-01	1,411.10	1,443.00	1,409.82	1,438.04	71.227	35,504,000
2020-06-30	1,390.44	1,418.65	1,383.96	1,413.61	70.017	40,848,000
2020-06-29	1,358.18	1,395.60	1,347.01	1,394.97	69.094	36,204,000
2020-06-26	1,431.39	1,433.45	1,351.99	1,359.90	67.357	85,354,000
2020-06-25	1,429.90	1,442.90	1,420.00	1,441.33	71.390	24,610,000
2020-06-24	1,461.51	1,475.42	1,429.75	1,431.97	70.927	35,120,000
2020-06-23	1,455.64	1,475.94	1,445.24	1,464.41	72.534	28,596,000
2020-06-22	1,429.00	1,452.75	1,423.21	1,451.86	71.912	30,848,000
2020-06-19	1,444.00	1,447.80	1,421.35	1,431.72	70.914	63,158,000
2020-06-18	1,449.16	1,451.41	1,427.01	1,435.96	71.124	31,638,000
2020-06-17	1,447.16	1,460.00	1,431.38	1,451.12	71.875	30,992,000
2020-06-16	1,445.22	1,455.02	1,425.90	1,442.72	71.459	34,184,000
2020-06-15	1,390.80	1,424.80	1,387.92	1,419.85	70.326	30,078,000
2020-06-12	1,428.49	1,437.00	1,386.02	1,413.18	69.996	38,928,000
2020-06-11	1,442.48	1,454.47	1,402.00	1,403.84	69.533	39,826,000
2020-06-10	1,459.54	1,474.26	1,456.27	1,465.85	72.605	30,504,000
2020-06-09	1,445.36	1,468.00	1,443.21	1,456.16	72.125	28,184,000
2020-06-08	1,422.34	1,447.99	1,422.34	1,446.61	71.652	28,084,000
2020-06-05	1,413.17	1,445.05	1,406.00	1,438.39	71.245	34,698,000
2020-06-04	1,430.40	1,438.96	1,404.73	1,412.18	69.947	29,686,000
2020-06-03	1,438.30	1,446.55	1,429.78	1,436.38	71.145	25,124,000
2020-06-02	1,430.55	1,439.61	1,418.83	1,439.22	71.286	25,562,000
2020-06-01	1,418.39	1,437.96	1,418.00	1,431.82	70.919	24,342,000
2020-05-29	1,416.94	1,432.57	1,413.35	1,428.92	70.776	36,418,000
2020-05-28	1,396.86	1,440.84	1,396.00	1,416.73	70.172	33,844,000
2020-05-27	1,417.25	1,421.74	1,391.29	1,417.84	70.227	33,716,000
2020-05-26	1,437.27	1,441.00	1,412.13	1,417.02	70.186	41,212,000
2020-05-22	1,396.71	1,412.76	1,391.83	1,410.42	69.859	26,188,000
2020-05-21	1,408.00	1,415.49	1,393.45	1,402.80	69.482	27,700,000
2020-05-20	1,389.58	1,410.42	1,387.25	1,406.72	69.676	33,108,000
2020-05-19	1,387.00	1,392.00	1,373.48	1,373.48	68.030	25,612,000
2020-05-18	1,361.75	1,392.32	1,354.25	1,383.94	68.548	36,448,000
2020-05-15	1,350.00	1,374.48	1,339.00	1,373.19	68.015	34,154,000
2020-05-14	1,335.02	1,357.42	1,323.91	1,356.13	67.170	32,062,000
2020-05-13	1,377.05	1,385.48	1,328.40	1,349.33	66.834	36,252,000

← NewerPage 27 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.