Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	340.35	342.29	326.72	338.66	338.00	24,548,300
2026-01-28	336.61	337.63	332.13	336.28	335.62	17,538,500
2026-01-27	335.63	338.22	333.75	335.00	334.35	16,080,900
2026-01-26	328.20	336.35	327.49	333.59	332.94	18,502,500
2026-01-23	332.66	334.03	327.97	328.43	327.79	19,110,600
2026-01-22	334.27	335.21	328.88	330.84	330.19	19,902,100
2026-01-21	321.10	332.73	319.54	328.38	327.74	22,791,700
2026-01-20	321.24	328.09	320.89	322.16	321.53	27,169,900
2026-01-16	334.94	335.24	328.17	330.34	329.69	21,868,600
2026-01-15	338.06	338.13	331.29	333.16	332.51	16,424,900
2026-01-14	334.99	337.03	331.14	336.31	335.65	17,839,300
2026-01-13	335.28	341.20	334.35	336.43	335.77	24,616,700
2026-01-12	326.50	334.44	325.51	332.73	332.08	23,893,800
2026-01-09	327.49	331.48	326.25	329.14	328.50	17,917,700
2026-01-08	329.27	330.54	321.99	326.01	325.37	21,789,600
2026-01-07	314.57	326.47	314.50	322.43	321.80	24,681,800
2026-01-06	317.31	321.56	312.34	314.55	313.94	18,989,900
2026-01-05	317.70	319.25	315.25	317.32	316.70	19,934,000
2026-01-02	317.59	322.91	310.65	315.32	314.70	22,043,700
2025-12-31	313.37	315.39	312.20	313.80	313.19	10,821,500
2025-12-30	313.41	317.70	313.25	314.55	313.94	11,052,500
2025-12-29	312.82	314.97	311.90	314.39	313.78	12,317,700
2025-12-26	315.92	316.56	313.72	314.96	314.34	6,730,900
2025-12-24	316.15	316.29	313.32	315.67	315.05	6,138,200
2025-12-23	311.14	316.30	310.75	315.68	315.06	13,961,400
2025-12-22	311.23	311.70	306.59	311.33	310.72	14,091,400
2025-12-19	303.27	308.99	302.34	308.61	308.01	45,234,400
2025-12-18	303.06	305.26	300.63	303.75	303.16	21,040,500
2025-12-17	309.01	309.20	297.45	298.06	297.48	29,120,400
2025-12-16	306.00	311.85	303.83	307.73	307.13	21,285,200
2025-12-15	312.63	312.70	305.74	309.32	308.72	22,028,900
2025-12-12	314.80	316.14	306.96	310.52	309.91	21,264,800
2025-12-11	321.10	321.99	309.88	313.70	313.09	25,912,100
2025-12-10	316.62	321.87	315.40	321.00	320.37	22,764,500
2025-12-09	313.10	318.71	312.62	317.75	317.13	14,151,300
2025-12-08	321.03	321.23	311.91	314.45	313.84	22,006,900
2025-12-05	320.00	323.83	319.98	322.09	321.25	15,719,900
2025-12-04	323.05	323.10	315.59	318.39	317.56	20,831,600
2025-12-03	316.03	322.04	314.28	320.62	319.79	32,285,100
2025-12-02	316.90	318.60	314.22	316.02	315.20	24,668,200
2025-12-01	317.48	319.63	313.98	315.12	314.30	28,520,600
2025-11-28	323.43	326.88	316.94	320.12	319.29	19,695,800
2025-11-26	320.78	324.99	317.20	320.28	319.45	29,839,600
2025-11-25	326.80	328.67	317.82	323.64	322.80	50,899,300
2025-11-24	311.01	319.80	309.40	318.47	317.64	55,311,800
2025-11-21	296.87	303.96	294.36	299.65	298.87	43,670,600
2025-11-20	304.74	306.89	289.17	289.98	289.23	34,801,400
2025-11-19	287.69	304.25	287.67	292.99	292.23	43,123,600
2025-11-18	288.49	289.44	279.01	284.96	284.22	29,702,200
2025-11-17	286.40	294.52	284.23	285.60	284.86	34,286,100
2025-11-14	271.90	279.15	271.41	276.98	276.26	18,330,500
2025-11-13	282.99	283.51	278.00	279.12	278.39	18,060,200
2025-11-12	292.09	292.36	284.38	287.43	286.68	16,998,800
2025-11-11	288.20	292.34	287.88	291.74	290.98	14,156,700
2025-11-10	285.27	291.46	283.54	290.59	289.83	19,508,200
2025-11-07	284.21	284.50	275.74	279.70	278.97	21,991,100
2025-11-06	285.74	288.81	281.62	285.34	284.60	23,103,800
2025-11-05	279.38	286.70	277.88	284.75	284.01	20,063,200
2025-11-04	277.07	281.83	276.87	278.06	277.34	18,123,700
2025-11-03	282.42	285.94	280.37	284.12	283.38	19,691,800

← NewerPage 4 of 79 · 4,728 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.