Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	159.10	160.44	157.89	159.58	158.83	31,884,900
2025-05-09	155.55	156.43	153.83	154.38	153.66	22,871,000
2025-05-08	155.92	157.41	154.10	155.75	155.02	38,387,500
2025-05-07	166.07	166.99	149.49	152.80	152.08	78,729,800
2025-05-06	163.96	166.74	163.13	165.20	164.43	10,691,900
2025-05-05	164.52	167.10	164.47	166.05	165.27	15,309,300
2025-05-02	164.96	166.70	163.66	165.81	165.03	16,844,900
2025-05-01	162.52	163.94	160.93	162.79	162.03	21,904,300
2025-04-30	159.86	161.37	157.16	160.89	160.14	20,639,500
2025-04-29	162.05	162.68	159.39	162.06	161.30	15,955,200
2025-04-28	164.26	164.95	160.38	162.42	161.66	20,871,200
2025-04-25	167.10	168.24	163.00	163.85	163.08	35,148,100
2025-04-24	158.53	161.71	158.09	161.47	160.71	30,787,500
2025-04-23	157.91	160.02	156.35	157.72	156.98	18,575,700
2025-04-22	151.07	154.61	150.87	153.90	153.18	15,910,300
2025-04-21	150.97	151.06	148.40	149.86	149.16	16,147,800
2025-04-17	156.61	157.07	150.90	153.36	152.64	19,513,400
2025-04-16	155.47	158.18	153.91	155.50	154.77	16,921,500
2025-04-15	161.57	162.05	157.65	158.68	157.94	15,690,800
2025-04-14	162.31	164.03	159.92	161.47	160.71	18,255,900
2025-04-11	155.59	159.86	155.59	159.40	158.65	22,582,000
2025-04-10	158.76	160.03	152.20	155.37	154.64	35,270,500
2025-04-09	146.33	161.87	145.81	161.06	160.30	46,479,500
2025-04-08	153.58	154.44	145.21	146.58	145.89	35,304,400
2025-04-07	143.39	154.93	142.66	149.24	148.54	47,823,000
2025-04-04	149.90	153.09	147.54	147.74	147.05	39,832,200
2025-04-03	152.84	154.69	152.18	152.63	151.91	28,416,100
2025-04-02	156.96	160.28	156.53	158.86	158.11	17,113,300
2025-04-01	155.30	160.08	155.26	158.88	158.13	20,111,400
2025-03-31	154.81	157.13	152.21	156.23	155.50	33,591,600
2025-03-28	162.36	163.81	155.34	156.06	155.33	34,866,500
2025-03-27	166.71	167.44	163.85	164.08	163.31	21,571,200
2025-03-26	171.30	171.94	166.86	167.14	166.36	22,498,000
2025-03-25	171.18	172.91	170.55	172.79	171.98	13,841,600
2025-03-24	169.27	170.50	167.44	169.93	169.13	18,742,800
2025-03-21	163.38	166.47	163.03	166.25	165.47	29,882,100
2025-03-20	163.83	167.03	163.14	165.05	164.28	19,981,500
2025-03-19	163.92	168.13	163.05	166.28	165.50	24,955,700
2025-03-18	165.96	166.44	158.80	162.67	161.91	24,616,800
2025-03-17	167.33	168.46	165.81	166.57	165.79	17,839,100
2025-03-14	165.32	168.25	164.51	167.62	166.83	18,611,100
2025-03-13	167.98	168.12	164.07	164.73	163.96	15,206,200
2025-03-12	168.47	169.53	165.48	169.00	168.21	19,880,100
2025-03-11	166.68	168.66	163.24	165.98	165.20	23,705,900
2025-03-10	170.16	170.45	165.57	167.81	167.02	28,990,700
2025-03-07	173.24	176.90	172.25	175.75	174.73	16,395,300
2025-03-06	172.55	176.73	172.51	174.21	173.20	19,082,400
2025-03-05	172.32	175.75	170.93	174.99	173.97	18,848,000
2025-03-04	167.94	175.17	167.54	172.61	171.60	30,711,400
2025-03-03	173.73	175.00	167.64	168.66	167.68	24,122,000
2025-02-28	170.30	172.50	168.39	172.22	171.22	30,049,800
2025-02-27	175.94	176.59	169.75	170.21	169.22	25,930,500
2025-02-26	176.95	178.08	173.59	174.70	173.68	23,637,200
2025-02-25	180.16	180.76	176.77	177.37	176.34	20,832,500
2025-02-24	183.80	185.09	180.88	181.19	180.13	18,734,000
2025-02-21	187.29	187.47	181.13	181.58	180.52	19,520,800
2025-02-20	186.50	187.12	184.60	186.64	185.55	12,063,800
2025-02-19	186.19	187.36	185.50	187.13	186.04	13,120,500
2025-02-18	187.44	187.78	183.58	185.80	184.72	19,796,000
2025-02-14	186.83	188.15	186.11	186.87	185.78	12,714,200

← NewerPage 7 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.