Alphabet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 3,284.00 | 3,284.00 | 3,215.01 | 3,230.01 | 3,203.39 | 4,070 |
| 2024-08-21 | 3,216.92 | 3,258.99 | 3,209.00 | 3,234.55 | 3,207.89 | 7,877 |
| 2024-08-20 | 3,195.00 | 3,222.00 | 3,180.02 | 3,219.99 | 3,193.45 | 597 |
| 2024-08-19 | 3,100.00 | 3,144.50 | 3,100.00 | 3,142.53 | 3,116.63 | 1,424 |
| 2024-08-16 | 3,081.50 | 3,135.00 | 3,069.95 | 3,070.83 | 3,045.52 | 8,659 |
| 2024-08-15 | 3,020.00 | 3,059.99 | 3,015.00 | 3,041.00 | 3,015.94 | 3,271 |
| 2024-08-14 | 3,090.00 | 3,090.00 | 3,020.00 | 3,040.87 | 3,015.81 | 2,434 |
| 2024-08-13 | 3,148.00 | 3,155.00 | 3,140.40 | 3,152.30 | 3,126.32 | 11,556 |
| 2024-08-12 | 3,125.00 | 3,142.00 | 3,125.00 | 3,135.00 | 3,109.17 | 733 |
| 2024-08-09 | 3,050.00 | 3,112.19 | 3,039.50 | 3,110.50 | 3,084.87 | 1,184 |
| 2024-08-08 | 3,124.00 | 3,168.99 | 3,124.00 | 3,139.62 | 3,113.75 | 147 |
| 2024-08-07 | 3,118.75 | 3,124.00 | 3,024.01 | 3,048.16 | 3,023.04 | 9,749 |
| 2024-08-06 | 3,120.94 | 3,141.00 | 3,082.00 | 3,125.43 | 3,099.67 | 502 |
| 2024-08-05 | 3,134.25 | 3,223.00 | 3,070.21 | 3,136.63 | 3,110.78 | 7,727 |
| 2024-08-02 | 3,225.84 | 3,225.84 | 3,185.00 | 3,223.90 | 3,197.33 | 7,072 |
| 2024-08-01 | 3,217.50 | 3,220.59 | 3,166.04 | 3,218.00 | 3,191.48 | 1,405 |
| 2024-07-31 | 3,250.00 | 3,250.00 | 3,185.02 | 3,217.50 | 3,190.99 | 7,018 |
| 2024-07-30 | 3,235.00 | 3,235.00 | 3,200.01 | 3,217.32 | 3,190.81 | 8,050 |
| 2024-07-29 | 3,164.99 | 3,202.01 | 3,164.99 | 3,198.53 | 3,172.17 | 681 |
| 2024-07-26 | 3,086.00 | 3,149.99 | 3,086.00 | 3,117.00 | 3,091.31 | 2,709 |
| 2024-07-25 | 3,201.00 | 3,254.99 | 3,130.01 | 3,143.64 | 3,117.73 | 616 |
| 2024-07-24 | 3,192.00 | 3,299.98 | 3,190.00 | 3,195.00 | 3,168.67 | 3,843 |
| 2024-07-23 | 3,300.01 | 3,389.98 | 3,300.01 | 3,355.78 | 3,328.13 | 7,340 |
| 2024-07-22 | 3,288.00 | 3,326.99 | 3,250.01 | 3,290.57 | 3,263.45 | 521 |
| 2024-07-19 | 3,254.60 | 3,254.60 | 3,230.01 | 3,230.26 | 3,203.64 | 2,069 |
| 2024-07-18 | 3,235.48 | 3,270.00 | 3,180.02 | 3,216.68 | 3,190.17 | 355 |
| 2024-07-17 | 3,264.01 | 3,264.01 | 3,200.01 | 3,235.48 | 3,208.82 | 8,466 |
| 2024-07-16 | 3,335.40 | 3,337.49 | 3,277.00 | 3,337.49 | 3,309.99 | 3,325 |
| 2024-07-15 | 3,372.00 | 3,372.02 | 3,350.00 | 3,350.00 | 3,322.39 | 1,347 |
| 2024-07-12 | 3,320.83 | 3,325.00 | 3,291.94 | 3,291.94 | 3,264.81 | 948 |
| 2024-07-11 | 3,421.00 | 3,427.00 | 3,338.00 | 3,338.00 | 3,310.49 | 583 |
| 2024-07-10 | 3,499.99 | 3,499.99 | 3,424.00 | 3,449.98 | 3,421.55 | 2,763 |
| 2024-07-09 | 3,422.51 | 3,423.00 | 3,413.49 | 3,413.50 | 3,385.37 | 193 |
| 2024-07-08 | 3,473.99 | 3,473.99 | 3,418.00 | 3,423.95 | 3,395.73 | 872 |
| 2024-07-05 | 3,423.00 | 3,474.00 | 3,423.00 | 3,474.00 | 3,445.37 | 3,744 |
| 2024-07-04 | 3,400.00 | 3,400.00 | 3,400.00 | 3,400.00 | 3,371.98 | 0 |
| 2024-07-03 | 3,371.01 | 3,410.53 | 3,371.01 | 3,400.00 | 3,371.98 | 307 |
| 2024-07-02 | 3,351.04 | 3,411.98 | 3,351.04 | 3,406.98 | 3,378.90 | 7,028 |
| 2024-07-01 | 3,351.01 | 3,409.99 | 3,351.01 | 3,380.01 | 3,352.16 | 1,003 |
| 2024-06-28 | 3,405.00 | 3,405.00 | 3,362.00 | 3,371.58 | 3,343.80 | 1,617 |
| 2024-06-27 | 3,435.00 | 3,449.97 | 3,415.92 | 3,437.00 | 3,408.68 | 2,109 |
| 2024-06-26 | 3,342.00 | 3,400.00 | 3,308.71 | 3,386.38 | 3,358.47 | 1,034 |
| 2024-06-25 | 3,332.28 | 3,358.00 | 3,263.76 | 3,358.00 | 3,330.33 | 1,330 |
| 2024-06-24 | 3,270.01 | 3,270.01 | 3,233.23 | 3,250.89 | 3,224.10 | 3,668 |
| 2024-06-21 | 3,275.00 | 3,312.01 | 3,270.00 | 3,280.07 | 3,253.04 | 6,493 |
| 2024-06-20 | 3,246.09 | 3,273.00 | 3,240.00 | 3,256.53 | 3,229.69 | 653 |
| 2024-06-19 | 3,246.09 | 3,246.09 | 3,246.09 | 3,246.09 | 3,219.34 | 25 |
| 2024-06-18 | 3,270.00 | 3,270.00 | 3,245.00 | 3,246.09 | 3,219.34 | 2,452 |
| 2024-06-17 | 3,290.00 | 3,328.00 | 3,280.00 | 3,320.03 | 3,292.67 | 2,382 |
| 2024-06-14 | 3,260.00 | 3,302.00 | 3,260.00 | 3,285.13 | 3,258.06 | 17,755 |
| 2024-06-13 | 3,300.00 | 3,358.98 | 3,268.06 | 3,269.43 | 3,242.49 | 6,170 |
| 2024-06-12 | 3,300.00 | 3,408.00 | 3,300.00 | 3,365.54 | 3,337.81 | 15,997 |
| 2024-06-11 | 3,235.01 | 3,295.00 | 3,235.01 | 3,282.17 | 3,255.12 | 1,173 |
| 2024-06-10 | 3,220.01 | 3,250.00 | 3,201.03 | 3,228.28 | 3,201.68 | 3,964 |
| 2024-06-07 | 3,220.00 | 3,271.71 | 3,220.00 | 3,230.01 | 3,199.74 | 1,084 |
| 2024-06-06 | 3,091.10 | 3,212.99 | 3,091.10 | 3,199.00 | 3,169.02 | 551 |
| 2024-06-05 | 3,129.99 | 3,129.99 | 3,090.00 | 3,098.26 | 3,069.22 | 2,666 |
| 2024-06-04 | 3,100.00 | 3,121.45 | 3,070.07 | 3,119.04 | 3,089.81 | 430 |
| 2024-06-03 | 3,011.01 | 3,071.00 | 3,011.01 | 3,068.24 | 3,039.48 | 3,439 |
| 2024-05-31 | 2,938.99 | 2,973.59 | 2,900.01 | 2,935.53 | 2,908.02 | 364 |
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.