Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	185.93	187.99	184.88	187.88	186.79	12,729,300
2025-02-12	185.23	186.83	183.63	185.43	184.35	17,632,300
2025-02-11	186.84	188.80	186.08	187.07	185.98	13,028,100
2025-02-10	189.06	189.99	187.61	188.20	187.10	16,606,000
2025-02-07	192.74	193.02	185.10	187.14	186.05	29,565,700
2025-02-06	190.99	193.83	190.49	193.31	192.18	20,816,600
2025-02-05	193.10	194.55	189.91	193.30	192.17	43,666,400
2025-02-04	204.50	208.70	204.26	207.71	206.50	28,285,400
2025-02-03	202.22	205.22	201.66	202.64	201.46	16,719,500
2025-01-31	203.72	207.08	203.58	205.60	204.40	17,060,300
2025-01-30	199.76	203.24	199.47	202.63	201.45	14,571,500
2025-01-29	197.37	198.46	195.19	197.18	196.03	12,287,800
2025-01-28	194.65	197.23	192.61	197.07	195.92	15,939,200
2025-01-27	194.19	198.67	192.70	193.77	192.64	24,970,200
2025-01-24	199.85	202.57	199.78	201.90	200.72	12,732,400
2025-01-23	199.98	201.94	196.82	199.58	198.42	15,170,800
2025-01-22	200.55	202.12	199.20	200.03	198.87	15,477,400
2025-01-21	200.51	203.84	199.44	199.63	198.47	19,005,200
2025-01-17	198.05	198.81	195.31	197.55	196.40	22,109,100
2025-01-16	195.83	196.98	194.30	194.41	193.28	13,449,600
2025-01-15	194.35	197.80	193.33	196.98	195.83	12,894,900
2025-01-14	192.50	193.27	189.64	191.05	189.94	13,651,200
2025-01-13	191.35	192.49	188.66	192.29	191.17	13,169,100
2025-01-10	195.42	197.62	191.60	193.17	192.05	20,753,800
2025-01-08	193.95	197.64	193.75	195.39	194.25	14,335,300
2025-01-07	198.27	202.14	195.94	196.71	195.56	16,966,800
2025-01-06	195.15	199.56	195.06	197.96	196.81	19,483,300
2025-01-03	192.73	194.50	191.35	193.13	192.01	12,875,000
2025-01-02	191.49	193.20	188.71	190.63	189.52	17,545,200
2024-12-31	192.45	193.25	189.58	190.44	189.33	14,355,200
2024-12-30	190.87	193.78	190.36	192.69	191.57	12,209,500
2024-12-27	196.47	196.80	191.97	194.04	192.91	14,693,000
2024-12-26	196.74	198.16	195.87	197.10	195.95	7,907,900
2024-12-24	196.17	197.67	195.20	197.57	196.42	6,809,800
2024-12-23	194.03	196.49	191.63	195.99	194.85	15,235,900
2024-12-20	187.01	194.14	186.37	192.96	191.84	45,319,700
2024-12-19	193.28	194.60	189.52	189.70	188.60	26,981,200
2024-12-18	196.83	198.69	189.28	190.15	189.04	27,638,400
2024-12-17	198.53	202.88	196.69	197.12	195.97	24,129,500
2024-12-16	194.37	200.64	194.11	198.16	197.01	32,248,600
2024-12-13	192.71	194.34	191.26	191.38	190.27	18,883,200
2024-12-12	196.30	196.71	193.28	193.63	192.50	25,197,800
2024-12-11	186.70	196.89	186.26	196.71	195.56	41,664,500
2024-12-10	184.54	188.03	182.67	186.53	185.44	34,317,400
2024-12-09	175.72	178.04	175.40	177.10	176.07	19,887,800
2024-12-06	173.88	176.84	173.55	176.49	175.26	13,319,500
2024-12-05	177.32	177.71	174.01	174.31	173.10	16,145,500
2024-12-04	172.78	176.43	172.75	176.09	174.87	18,239,800
2024-12-03	173.12	174.32	172.51	173.02	171.82	15,721,500
2024-12-02	170.32	173.60	170.27	172.98	171.78	16,593,400
2024-11-29	170.06	170.87	168.75	170.49	169.31	9,250,700
2024-11-27	170.68	171.14	169.67	170.82	169.63	12,433,400
2024-11-26	169.49	171.50	169.43	170.62	169.43	14,937,500
2024-11-25	167.99	170.46	167.40	169.43	168.25	21,395,700
2024-11-22	167.16	168.27	165.71	166.57	165.41	24,497,000
2024-11-21	175.46	175.58	165.31	169.24	168.06	38,839,400
2024-11-20	178.83	179.11	175.33	177.33	176.10	15,729,800
2024-11-19	175.24	180.17	175.12	179.58	178.33	15,392,900
2024-11-18	174.96	176.91	174.42	176.80	175.57	18,662,800
2024-11-15	175.64	175.88	172.75	173.89	172.68	21,708,900

← NewerPage 8 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.