Alphabet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6,350.00 | 6,350.00 | 6,209.91 | 6,213.12 | 6,213.12 | 1,639 |
| 2026-10-15 | 6,326.91 | 6,427.21 | 6,300.00 | 6,355.08 | 6,355.08 | 1,196 |
| 2026-10-14 | 6,475.01 | 6,550.00 | 6,342.69 | 6,358.71 | 6,358.71 | 1,499 |
| 2026-10-13 | 6,402.05 | 6,494.20 | 6,390.00 | 6,441.51 | 6,441.51 | 3,944 |
| 2026-10-12 | 6,400.50 | 6,449.99 | 6,341.01 | 6,396.65 | 6,396.65 | 6,144 |
| 2026-10-09 | 6,330.00 | 6,466.10 | 6,330.00 | 6,405.67 | 6,405.67 | 1,770 |
| 2026-10-08 | 6,239.71 | 6,313.00 | 6,239.71 | 6,250.07 | 6,250.07 | 3,548 |
| 2026-10-07 | 6,181.00 | 6,249.99 | 6,155.12 | 6,242.41 | 6,242.41 | 5,533 |
| 2026-10-06 | 6,230.99 | 6,230.99 | 6,140.01 | 6,204.19 | 6,204.19 | 17,188 |
| 2026-10-05 | 6,166.01 | 6,248.99 | 6,166.01 | 6,230.90 | 6,230.90 | 745 |
| 2026-10-02 | 6,180.00 | 6,224.99 | 6,160.00 | 6,175.12 | 6,175.12 | 2,545 |
| 2026-10-01 | 6,275.00 | 6,275.00 | 6,103.35 | 6,127.12 | 6,127.12 | 2,656 |
| 2026-09-30 | 6,130.50 | 6,304.00 | 6,126.18 | 6,147.50 | 6,147.50 | 2,337 |
| 2026-09-29 | 6,099.99 | 6,100.00 | 6,022.53 | 6,100.00 | 6,100.00 | 4,413 |
| 2026-09-28 | 6,070.72 | 6,099.99 | 6,005.01 | 6,099.98 | 6,099.98 | 1,295 |
| 2026-09-25 | 6,010.88 | 6,072.99 | 6,010.85 | 6,043.75 | 6,043.75 | 1,825 |
| 2026-09-24 | 5,875.99 | 6,000.00 | 5,875.99 | 5,999.96 | 5,999.96 | 3,589 |
| 2026-09-23 | 6,100.00 | 6,100.00 | 5,860.00 | 5,865.31 | 5,865.31 | 2,284 |
| 2026-09-22 | 6,011.87 | 6,200.00 | 5,985.02 | 6,013.90 | 6,013.90 | 4,551 |
| 2026-09-21 | 6,000.00 | 6,080.00 | 6,000.00 | 6,050.00 | 6,050.00 | 644 |
| 2026-09-18 | 6,040.00 | 6,073.00 | 5,915.00 | 5,967.00 | 5,967.00 | 1,761 |
| 2026-09-17 | 5,930.00 | 5,930.00 | 5,850.01 | 5,900.25 | 5,900.25 | 2,033 |
| 2026-09-15 | 5,898.57 | 5,898.57 | 5,826.00 | 5,850.00 | 5,850.00 | 5,815 |
| 2026-09-14 | 5,827.00 | 5,940.00 | 5,820.00 | 5,928.22 | 5,928.22 | 4,721 |
| 2026-09-11 | 5,650.00 | 5,755.00 | 5,650.00 | 5,702.22 | 5,702.22 | 2,390 |
| 2026-09-10 | 5,550.00 | 5,628.99 | 5,550.00 | 5,621.11 | 5,621.11 | 7,659 |
| 2026-09-09 | 5,599.99 | 5,600.00 | 5,510.01 | 5,551.99 | 5,551.99 | 7,094 |
| 2026-09-08 | 5,703.04 | 5,721.00 | 5,604.75 | 5,694.99 | 5,694.99 | 2,939 |
| 2026-09-07 | 5,802.40 | 5,802.40 | 5,495.00 | 5,638.52 | 5,638.52 | 202 |
| 2026-09-04 | 5,754.00 | 5,754.00 | 5,635.00 | 5,665.26 | 5,665.26 | 1,642 |
| 2026-09-03 | 5,675.00 | 5,759.44 | 5,674.99 | 5,754.33 | 5,754.11 | 1,337 |
| 2026-09-02 | 5,664.55 | 5,690.00 | 5,650.01 | 5,673.83 | 5,670.17 | 605 |
| 2026-09-01 | 5,700.00 | 5,700.00 | 5,600.00 | 5,642.64 | 5,639.00 | 1,852 |
| 2026-08-31 | 5,767.00 | 5,767.02 | 5,680.00 | 5,696.45 | 5,692.77 | 3,789 |
| 2026-08-28 | 5,780.00 | 5,861.43 | 5,753.21 | 5,856.90 | 5,853.12 | 994 |
| 2026-08-27 | 5,700.01 | 5,751.47 | 5,698.50 | 5,729.36 | 5,725.66 | 971 |
| 2026-08-26 | 5,800.00 | 5,800.00 | 5,723.89 | 5,750.44 | 5,746.73 | 1,158 |
| 2026-08-25 | 5,816.63 | 5,823.00 | 5,800.01 | 5,821.93 | 5,818.17 | 568 |
| 2026-08-24 | 5,835.55 | 5,900.00 | 5,835.55 | 5,848.19 | 5,844.41 | 3,818 |
| 2026-08-21 | 5,765.00 | 5,803.02 | 5,763.97 | 5,800.02 | 5,796.28 | 631 |
| 2026-08-20 | 5,782.00 | 5,782.01 | 5,711.00 | 5,734.72 | 5,731.02 | 18,181 |
| 2026-08-19 | 5,794.41 | 5,823.99 | 5,748.00 | 5,781.01 | 5,777.28 | 2,434 |
| 2026-08-18 | 5,783.95 | 5,837.00 | 5,783.95 | 5,829.65 | 5,825.89 | 2,714 |
| 2026-08-17 | 5,850.00 | 5,854.72 | 5,790.00 | 5,804.01 | 5,800.26 | 737 |
| 2026-08-14 | 5,860.00 | 5,919.99 | 5,811.02 | 5,839.88 | 5,836.11 | 600 |
| 2026-08-13 | 5,870.96 | 5,898.00 | 5,851.51 | 5,859.99 | 5,856.21 | 8,165 |
| 2026-08-12 | 5,870.00 | 5,870.00 | 5,808.00 | 5,850.00 | 5,846.22 | 1,505 |
| 2026-08-11 | 6,001.00 | 6,001.00 | 5,869.92 | 5,869.94 | 5,866.15 | 2,894 |
| 2026-08-10 | 6,060.00 | 6,099.98 | 6,037.93 | 6,080.00 | 6,076.08 | 3,930 |
| 2026-08-07 | 6,100.00 | 6,101.99 | 6,050.00 | 6,062.97 | 6,059.06 | 608 |
| 2026-08-06 | 6,190.00 | 6,251.00 | 6,120.04 | 6,150.00 | 6,146.03 | 5,281 |
| 2026-08-05 | 6,500.00 | 6,580.00 | 6,155.00 | 6,206.37 | 6,202.36 | 2,403 |
| 2026-08-04 | 6,393.00 | 6,505.00 | 6,361.03 | 6,499.99 | 6,495.79 | 2,424 |
| 2026-08-03 | 6,300.00 | 6,495.00 | 6,300.00 | 6,443.45 | 6,439.29 | 8,082 |
| 2026-07-31 | 5,965.00 | 6,199.00 | 5,965.00 | 6,199.00 | 6,195.00 | 1,222 |
| 2026-07-30 | 5,763.84 | 5,854.81 | 5,740.00 | 5,799.56 | 5,795.82 | 8,299 |
| 2026-07-29 | 5,780.01 | 5,940.01 | 5,780.01 | 5,852.16 | 5,848.38 | 3,184 |
| 2026-07-28 | 5,695.00 | 5,845.92 | 5,695.00 | 5,800.32 | 5,796.58 | 8,520 |
| 2026-07-27 | 5,700.00 | 5,740.00 | 5,690.01 | 5,704.34 | 5,700.66 | 2,677 |
| 2026-07-24 | 5,575.00 | 5,633.02 | 5,559.15 | 5,584.64 | 5,581.04 | 1,379 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 3.7145 MXN |
| 2026-06-08 | 3.8348 MXN |
| 2026-03-09 | 3.7310 MXN |
| 2025-12-08 | 3.8288 MXN |
| 2025-09-08 | 3.9185 MXN |
| 2025-06-09 | 4.0061 MXN |
| 2025-03-10 | 4.0583 MXN |
| 2024-12-09 | 4.0255 MXN |
| 2024-09-09 | 3.9751 MXN |
| 2024-06-10 | 3.6869 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.