Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	343.88	350.90	340.81	348.52	348.08	17,443,000
2026-04-24	337.72	343.69	334.05	342.32	341.89	18,260,900
2026-04-23	339.58	340.16	335.06	337.75	337.33	13,442,100
2026-04-22	334.89	338.03	332.96	337.73	337.31	12,954,200
2026-04-21	335.59	337.17	329.63	330.47	330.06	14,623,800
2026-04-20	338.56	339.16	334.63	335.40	334.98	12,897,300
2026-04-17	334.43	339.99	333.29	339.40	338.98	19,683,800
2026-04-16	335.85	337.38	331.65	332.77	332.35	13,949,600
2026-04-15	330.56	335.00	328.66	334.47	334.05	15,104,100
2026-04-14	322.07	330.64	321.15	330.58	330.17	18,557,500
2026-04-13	315.42	319.43	313.69	319.21	318.81	12,212,800
2026-04-10	318.23	319.50	314.54	315.72	315.33	11,997,600
2026-04-09	313.19	317.43	309.47	316.37	315.97	14,606,800
2026-04-08	317.83	319.39	312.71	314.74	314.35	20,887,500
2026-04-07	300.14	304.10	295.43	303.93	303.55	17,317,700
2026-04-06	294.70	298.43	293.79	297.66	297.29	10,121,700
2026-04-02	288.99	295.90	287.57	294.46	294.09	13,433,400
2026-04-01	289.98	297.99	289.47	294.90	294.53	24,403,600
2026-03-31	277.54	287.05	276.76	286.86	286.50	31,625,100
2026-03-30	275.44	276.26	271.54	273.14	272.80	22,752,300
2026-03-27	277.40	279.09	273.48	273.76	273.42	25,703,300
2026-03-26	286.19	286.52	279.05	280.74	280.39	29,281,200
2026-03-25	292.15	294.66	287.37	289.59	289.23	22,343,000
2026-03-24	296.21	297.10	288.86	289.20	288.84	27,411,200
2026-03-23	300.53	303.37	298.03	299.02	298.65	22,204,100
2026-03-20	304.07	304.37	296.75	298.79	298.42	34,763,500
2026-03-19	303.21	306.68	301.00	305.73	305.35	15,399,700
2026-03-18	307.91	310.75	305.55	306.30	305.92	13,848,400
2026-03-17	304.67	310.05	304.35	309.41	309.02	14,423,600
2026-03-16	303.60	305.57	301.81	304.42	304.04	14,822,000
2026-03-13	306.66	307.26	299.78	301.46	301.08	16,857,500
2026-03-12	306.21	308.64	300.84	303.21	302.83	15,610,200
2026-03-11	306.30	311.07	305.84	308.42	308.03	13,376,700
2026-03-10	305.88	309.15	305.31	306.93	306.55	14,386,400
2026-03-09	294.14	306.50	293.93	306.01	305.63	19,632,700
2026-03-06	296.07	300.33	295.25	298.30	297.72	17,598,000
2026-03-05	303.20	303.37	298.07	300.91	300.32	22,643,900
2026-03-04	302.69	305.46	300.80	303.45	302.86	20,015,600
2026-03-03	298.42	303.94	296.70	303.56	302.97	20,361,100
2026-03-02	302.97	308.14	301.06	306.36	305.76	21,854,400
2026-02-27	303.94	312.08	303.59	311.43	310.82	33,389,200
2026-02-26	312.81	313.00	302.41	307.15	306.55	22,380,000
2026-02-25	312.12	313.66	309.36	313.03	312.42	20,209,100
2026-02-24	310.64	312.37	306.09	310.92	310.31	15,040,700
2026-02-23	319.14	319.46	309.99	311.69	311.08	17,641,200
2026-02-20	304.80	316.76	304.42	314.90	314.29	33,663,100
2026-02-19	302.52	306.03	300.67	303.56	302.97	13,448,600
2026-02-18	302.43	305.91	301.98	303.94	303.35	15,847,700
2026-02-17	300.64	304.89	296.90	302.82	302.23	23,750,800
2026-02-13	307.99	308.89	303.90	306.02	305.42	20,236,000
2026-02-12	312.35	316.48	308.15	309.37	308.77	28,194,000
2026-02-11	318.96	321.05	310.13	311.33	310.72	24,008,100
2026-02-10	320.91	321.63	314.66	318.63	318.01	25,281,900
2026-02-09	321.24	327.74	317.70	324.40	323.77	26,103,300
2026-02-06	327.35	330.64	320.15	323.10	322.47	33,877,000
2026-02-05	313.20	332.64	306.92	331.33	330.68	51,842,000
2026-02-04	343.76	344.25	329.37	333.34	332.69	36,991,100
2026-02-03	348.52	350.15	338.59	340.70	340.03	25,786,500
2026-02-02	336.55	345.17	336.01	344.90	344.23	22,775,200
2026-01-30	334.46	340.29	332.64	338.53	337.87	21,740,200

← NewerPage 3 of 21 · 1,255 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.