Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	197.71	198.37	195.22	197.28	196.59	14,660,600
2025-08-06	195.25	197.38	194.47	196.92	196.23	15,383,700
2025-08-05	195.55	198.70	194.68	195.32	194.64	19,010,200
2025-08-04	191.18	196.08	190.92	195.75	195.07	23,386,000
2025-08-01	189.78	191.62	188.70	189.95	189.29	21,236,700
2025-07-31	196.60	196.83	192.08	192.86	192.19	27,852,000
2025-07-30	196.30	198.48	195.56	197.44	196.75	21,150,500
2025-07-29	193.30	196.66	192.99	196.43	195.74	31,891,600
2025-07-28	194.41	194.82	191.86	193.42	192.74	25,553,500
2025-07-25	192.93	195.28	192.13	194.08	193.40	31,101,800
2025-07-24	198.11	198.97	191.95	193.20	192.52	45,252,100
2025-07-23	192.36	193.36	190.18	191.51	190.84	34,068,100
2025-07-22	192.42	193.36	188.50	192.11	191.44	26,212,900
2025-07-21	187.10	191.26	187.05	191.15	190.48	24,665,000
2025-07-18	186.62	187.36	184.73	185.94	185.29	21,033,400
2025-07-17	183.12	185.19	181.50	184.70	184.05	21,654,400
2025-07-16	184.32	185.34	183.08	183.77	183.13	21,152,600
2025-07-15	183.94	185.41	182.39	183.10	182.46	23,911,600
2025-07-14	182.07	184.73	180.71	182.81	182.17	20,990,400
2025-07-11	177.91	182.61	177.54	181.31	180.68	23,975,700
2025-07-10	176.67	179.59	175.74	178.70	178.08	24,693,700
2025-07-09	176.11	180.28	173.88	177.66	177.04	31,288,000
2025-07-08	178.78	178.79	173.92	175.16	174.55	24,108,600
2025-07-07	180.14	180.34	176.64	177.56	176.94	20,991,400
2025-07-03	179.82	180.77	178.19	180.55	179.92	13,287,400
2025-07-02	176.55	179.94	176.09	179.76	179.13	19,325,900
2025-07-01	176.81	177.22	174.66	176.91	176.29	25,778,500
2025-06-30	180.79	181.58	175.50	177.39	176.77	43,964,600
2025-06-27	174.63	178.84	172.71	178.27	177.65	74,053,100
2025-06-26	173.39	174.65	170.86	174.43	173.82	25,909,100
2025-06-25	168.65	173.36	168.56	171.49	170.89	23,627,400
2025-06-24	167.69	169.25	166.91	167.74	167.15	27,310,300
2025-06-23	167.32	168.48	163.33	166.01	165.43	36,975,600
2025-06-20	174.87	175.37	166.27	167.73	167.14	55,402,600
2025-06-18	177.28	177.82	172.84	173.98	173.37	32,531,800
2025-06-17	177.00	178.72	175.94	177.23	176.61	17,656,100
2025-06-16	175.91	178.25	175.82	177.94	177.32	18,132,500
2025-06-13	173.58	178.34	173.57	175.88	175.27	20,873,200
2025-06-12	177.48	178.13	176.11	176.97	176.35	17,345,900
2025-06-11	181.23	181.75	178.00	178.79	178.17	18,994,400
2025-06-10	177.76	182.45	176.48	180.01	179.38	32,908,000
2025-06-09	175.87	177.92	175.66	177.63	177.01	18,817,600
2025-06-06	172.30	175.83	172.30	174.92	174.10	22,258,100
2025-06-05	171.62	172.36	169.35	169.81	169.01	25,375,400
2025-06-04	168.28	169.58	167.80	169.39	168.60	18,508,700
2025-06-03	168.87	169.80	166.68	167.71	166.92	25,386,700
2025-06-02	169.01	171.06	168.65	170.37	169.57	24,742,900
2025-05-30	172.41	173.44	168.53	172.85	172.04	36,258,300
2025-05-29	175.00	175.40	171.78	172.96	172.15	21,174,700
2025-05-28	173.98	176.48	173.02	173.38	172.57	25,999,200
2025-05-27	171.30	174.29	171.21	173.98	173.16	24,341,300
2025-05-23	170.28	171.21	169.26	169.59	168.79	24,963,600
2025-05-22	173.35	178.13	171.88	171.98	171.17	45,024,100
2025-05-21	164.95	174.53	164.89	170.06	169.26	45,567,600
2025-05-20	167.76	169.68	164.26	165.32	164.54	33,563,300
2025-05-19	165.72	167.95	165.42	167.87	167.08	21,374,700
2025-05-16	168.93	170.65	166.95	167.43	166.64	36,271,400
2025-05-15	167.14	167.51	163.84	165.40	164.62	22,717,600
2025-05-14	161.31	168.34	160.93	166.81	166.03	31,769,200
2025-05-13	159.92	162.06	157.58	160.89	160.14	24,944,300

← NewerPage 6 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.