Alphabet Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	179.75	180.45	176.03	177.35	176.12	17,925,800
2024-11-13	182.15	182.62	180.12	180.49	179.24	13,969,700
2024-11-12	181.38	184.03	180.99	183.32	182.05	14,065,800
2024-11-11	180.07	182.09	179.99	181.97	180.71	12,503,400
2024-11-08	182.00	182.35	179.57	179.86	178.61	15,021,500
2024-11-07	179.11	182.58	178.89	182.28	181.01	16,730,400
2024-11-06	175.35	178.64	175.04	178.33	177.09	27,061,500
2024-11-05	170.83	172.10	170.37	171.41	170.22	12,518,300
2024-11-04	171.24	171.92	169.49	170.68	169.49	16,194,000
2024-11-01	171.54	173.82	170.31	172.65	171.45	21,752,900
2024-10-31	174.72	178.42	172.56	172.69	171.49	32,801,900
2024-10-30	182.41	183.79	175.75	176.14	174.92	49,698,300
2024-10-29	169.39	171.86	168.66	171.14	169.95	28,916,100
2024-10-28	170.59	170.61	165.79	168.34	167.17	20,858,300
2024-10-25	165.37	167.40	165.23	166.99	165.83	14,566,400
2024-10-24	164.59	165.05	162.77	164.53	163.39	12,764,400
2024-10-23	166.43	167.60	163.63	164.48	163.34	12,754,300
2024-10-22	164.70	167.47	164.67	166.82	165.66	11,958,600
2024-10-21	164.58	166.22	164.31	165.80	164.65	11,384,000
2024-10-18	164.87	166.37	164.75	165.05	163.90	13,091,300
2024-10-17	167.38	167.93	164.37	164.51	163.37	15,113,400
2024-10-16	166.03	167.28	165.22	166.74	165.58	9,968,500
2024-10-15	167.14	169.09	166.05	166.90	165.74	14,829,300
2024-10-14	164.91	167.62	164.78	166.35	165.19	9,981,800
2024-10-11	163.33	165.27	162.50	164.52	163.38	10,946,000
2024-10-10	162.11	164.31	161.64	163.18	162.05	12,900,500
2024-10-09	164.86	166.26	161.12	163.06	161.93	19,666,400
2024-10-08	165.43	166.10	164.31	165.70	164.55	11,723,900
2024-10-07	169.14	169.90	164.13	164.39	163.25	14,034,700
2024-10-04	169.34	169.55	166.96	168.56	167.39	11,422,100
2024-10-03	165.82	167.91	165.37	167.21	166.05	11,004,300
2024-10-02	167.76	168.88	166.25	167.31	166.15	12,745,000
2024-10-01	168.86	170.44	165.90	168.42	167.25	18,629,500
2024-09-30	164.78	167.36	164.64	167.19	166.03	14,070,100
2024-09-27	163.91	166.97	163.83	165.29	164.14	13,604,300
2024-09-26	165.03	165.50	163.50	163.83	162.69	18,234,500
2024-09-25	162.97	164.22	162.78	162.99	161.86	13,607,900
2024-09-24	164.25	164.55	162.03	163.64	162.50	18,774,100
2024-09-23	165.34	166.61	162.95	163.07	161.94	15,648,400
2024-09-20	164.52	164.75	163.18	164.64	163.50	46,362,700
2024-09-19	164.82	164.99	162.52	163.24	162.11	17,548,200
2024-09-18	160.85	161.63	159.66	160.81	159.69	16,756,500
2024-09-17	160.09	161.59	159.41	160.28	159.17	12,064,800
2024-09-16	158.33	159.24	157.61	158.99	157.89	14,157,600
2024-09-13	156.36	159.28	156.11	158.37	157.27	16,733,900
2024-09-12	154.81	155.61	153.50	155.54	154.46	20,980,800
2024-09-11	151.09	152.48	148.70	152.15	151.09	18,991,500
2024-09-10	151.45	152.30	149.54	150.01	148.97	20,401,800
2024-09-09	153.63	154.64	148.20	149.54	148.50	28,057,700
2024-09-06	158.69	159.22	151.94	152.13	150.87	24,999,100
2024-09-05	157.78	161.02	157.52	158.60	157.29	14,139,500
2024-09-04	158.08	160.40	157.44	157.81	156.51	17,410,700
2024-09-03	163.32	163.38	157.86	158.61	157.30	26,533,100
2024-08-30	164.22	165.28	163.41	165.11	163.75	18,498,800
2024-08-29	166.06	167.63	161.98	163.40	162.05	17,133,800
2024-08-28	166.78	167.39	163.28	164.50	163.14	15,208,700
2024-08-27	167.61	168.25	166.16	166.38	165.01	13,718,200
2024-08-26	168.16	169.38	166.32	167.93	166.54	11,990,300
2024-08-23	166.55	167.95	165.66	167.43	166.05	14,281,600
2024-08-22	169.04	169.42	165.03	165.49	164.12	19,123,800

← NewerPage 9 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.