Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	283.21	286.29	277.52	281.82	281.09	29,932,800
2025-10-30	291.72	291.93	280.45	281.90	281.17	48,570,000
2025-10-29	268.61	275.97	268.43	275.17	274.45	26,287,900
2025-10-28	270.20	271.38	267.17	268.43	267.73	20,101,200
2025-10-27	265.36	270.80	264.94	269.93	269.23	22,987,700
2025-10-24	257.30	262.51	256.10	260.51	259.83	18,406,000
2025-10-23	253.70	255.86	252.77	253.73	253.07	13,241,300
2025-10-22	255.01	257.18	250.45	252.53	251.87	19,650,200
2025-10-21	255.25	255.38	244.67	251.34	250.69	27,836,400
2025-10-20	255.23	257.88	254.60	257.02	256.35	13,726,800
2025-10-17	251.35	254.88	248.59	253.79	253.13	17,653,800
2025-10-16	252.47	257.58	250.67	251.88	251.22	18,946,000
2025-10-15	248.09	252.76	246.79	251.71	251.05	16,048,100
2025-10-14	241.76	248.03	241.18	246.19	245.55	17,705,400
2025-10-13	241.03	244.99	240.75	244.64	244.00	12,465,000
2025-10-10	242.16	244.84	236.69	237.49	236.87	22,449,100
2025-10-09	245.06	245.56	239.68	242.21	241.58	19,375,700
2025-10-08	246.20	247.26	245.09	245.46	244.82	14,136,500
2025-10-07	248.93	251.55	246.81	247.13	246.49	13,811,200
2025-10-06	245.78	252.20	245.69	251.51	250.86	18,309,000
2025-10-03	245.23	247.12	242.47	246.45	245.81	19,941,400
2025-10-02	245.64	247.64	243.11	246.43	245.79	20,657,500
2025-10-01	241.18	247.15	239.20	245.54	244.90	23,967,700
2025-09-30	243.06	243.68	239.57	243.55	242.92	22,541,200
2025-09-29	248.28	251.65	243.20	244.36	243.72	23,157,200
2025-09-26	247.79	250.12	246.64	247.18	246.54	16,594,600
2025-09-25	244.84	247.32	241.65	246.57	245.93	17,379,800
2025-09-24	252.15	252.96	247.22	247.83	247.18	16,958,500
2025-09-23	253.66	254.77	251.09	252.34	251.68	17,521,100
2025-09-22	254.78	256.31	250.81	252.88	252.22	20,079,000
2025-09-19	253.40	256.70	252.07	255.24	254.58	41,616,800
2025-09-18	251.86	254.14	250.11	252.33	251.67	21,166,400
2025-09-17	251.46	251.95	246.58	249.85	249.20	20,491,300
2025-09-16	252.33	253.23	249.72	251.42	250.77	24,493,500
2025-09-15	245.14	252.75	244.98	251.76	251.10	29,935,200
2025-09-12	240.80	242.42	238.50	241.38	240.75	14,536,600
2025-09-11	240.14	242.57	236.58	240.78	240.15	21,308,600
2025-09-10	239.25	242.08	238.11	239.56	238.94	19,990,100
2025-09-09	234.19	240.59	233.38	239.94	239.32	22,854,800
2025-09-08	235.79	238.40	233.73	234.16	233.55	23,128,800
2025-09-05	232.66	236.13	232.38	235.17	234.35	26,127,700
2025-09-04	230.16	232.77	226.76	232.66	231.85	32,196,000
2025-09-03	226.48	231.80	225.12	231.10	230.29	72,250,300
2025-09-02	208.99	212.37	206.96	211.99	211.25	28,900,100
2025-08-29	211.27	215.34	210.97	213.53	212.78	24,682,200
2025-08-28	207.84	212.90	207.60	212.37	211.63	20,915,700
2025-08-27	206.46	209.57	206.39	208.21	207.48	15,249,000
2025-08-26	208.37	208.46	206.45	207.95	207.22	23,051,000
2025-08-25	207.00	211.09	205.95	209.16	208.43	22,788,800
2025-08-22	203.96	209.23	202.13	206.72	206.00	25,723,700
2025-08-21	200.72	203.36	200.40	200.62	199.92	11,768,900
2025-08-20	201.68	202.17	197.46	200.19	199.49	13,971,700
2025-08-19	203.91	204.29	200.93	202.49	201.78	13,476,600
2025-08-18	205.07	206.14	203.41	204.29	203.58	13,000,200
2025-08-15	204.72	207.33	202.09	204.91	204.19	21,111,400
2025-08-14	202.56	205.42	202.33	203.82	203.11	17,777,100
2025-08-13	204.98	205.43	198.64	203.03	202.32	19,573,000
2025-08-12	202.10	205.13	201.40	204.16	203.45	19,854,000
2025-08-11	201.56	202.16	199.80	201.63	200.93	16,690,200
2025-08-08	197.98	203.43	197.90	202.09	201.38	24,379,900

← NewerPage 5 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.