Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← GOOG.MX stock page

Alphabet Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-303,000.553,000.552,930.002,934.032,906.532,437
2024-05-292,995.973,019.992,995.973,002.152,974.016,456
2024-05-282,930.052,985.602,930.052,983.202,955.24643
2024-05-272,930.392,930.392,930.052,930.052,902.5938
2024-05-242,935.022,959.992,935.022,953.912,926.22581
2024-05-232,970.022,970.022,900.012,900.012,872.835,258
2024-05-222,976.422,976.422,950.022,963.652,935.87396
2024-05-212,950.022,996.992,947.512,991.382,963.346,791
2024-05-202,949.972,983.002,949.972,963.972,936.19243
2024-05-172,935.002,949.972,935.002,943.882,916.298,957
2024-05-162,886.002,945.992,885.502,927.152,899.717,137
2024-05-152,909.992,909.992,883.002,899.992,872.812,040
2024-05-142,898.972,919.962,876.002,908.732,881.473,899
2024-05-132,755.202,850.062,755.202,835.802,809.229,935
2024-05-102,850.002,870.412,831.032,854.502,827.75485
2024-05-092,910.052,910.052,876.002,876.002,849.04227
2024-05-082,910.052,910.052,888.512,889.032,861.95942
2024-05-072,884.002,928.992,882.002,910.052,882.772,051
2024-05-062,855.002,859.152,840.012,854.832,828.076,591
2024-05-032,861.002,863.192,835.002,863.192,836.351,870
2024-05-022,830.322,861.002,810.022,858.612,831.8211,489
2024-04-302,860.002,891.972,820.042,830.342,803.812,035
2024-04-292,950.002,950.002,850.022,856.002,829.235,523
2024-04-263,000.013,020.002,950.002,965.252,937.463,788
2024-04-252,680.002,723.992,680.002,720.182,694.686,440
2024-04-242,740.002,749.002,711.032,745.172,719.442,148
2024-04-232,693.002,727.972,693.002,710.862,685.456,382
2024-04-222,668.002,723.002,666.042,710.112,684.7119,913
2024-04-192,692.002,692.002,651.512,655.012,630.13663
2024-04-182,654.012,703.992,654.012,692.232,667.002,120
2024-04-172,677.852,678.432,657.002,666.602,641.611,184
2024-04-162,601.022,664.002,601.022,664.002,639.031,103
2024-04-152,674.992,674.992,601.022,601.022,576.64743
2024-04-122,680.002,680.002,642.002,647.632,622.818,916
2024-04-112,599.992,633.052,599.992,633.052,608.371,384
2024-04-102,592.732,592.732,570.052,581.002,556.811,178
2024-04-092,546.332,605.802,546.332,592.732,568.432,039
2024-04-082,539.992,550.002,529.992,546.322,522.453,699
2024-04-052,529.252,541.902,529.252,529.282,505.571,483
2024-04-042,579.982,579.982,550.012,550.102,526.201,893
2024-04-032,569.432,587.962,560.022,584.112,559.89465
2024-04-022,516.822,575.002,516.822,568.022,543.9513,599
2024-04-012,540.002,610.002,540.002,603.602,579.205,402
2024-03-272,507.372,516.002,483.042,513.592,490.03937
2024-03-262,526.002,552.982,526.002,542.002,518.179,209
2024-03-252,495.002,526.002,495.002,524.712,501.0515,550
2024-03-222,540.002,550.982,531.012,550.982,527.073,073
2024-03-212,515.002,533.982,476.992,476.992,453.772,301
2024-03-202,505.002,505.012,486.032,495.082,471.691,481
2024-03-192,494.002,520.002,451.012,490.772,467.421,631
2024-03-152,395.052,395.052,370.012,371.822,349.592,534
2024-03-142,400.002,417.262,382.012,409.002,386.42547
2024-03-132,350.002,376.982,345.032,345.592,323.612,154
2024-03-122,330.512,355.012,330.002,350.002,327.971,308
2024-03-112,315.002,355.892,315.002,330.512,308.67392
2024-03-082,300.002,339.992,287.012,292.012,270.536,155
2024-03-072,253.302,290.012,245.022,287.232,265.795,193
2024-03-062,267.782,267.782,230.012,242.092,221.088,666
2024-03-052,280.002,299.992,226.002,277.782,256.4313,503
2024-03-042,362.102,362.102,260.002,281.172,259.7913,612
← NewerPage 11 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-043.7145 MXN
2026-06-083.8348 MXN
2026-03-093.7310 MXN
2025-12-083.8288 MXN
2025-09-083.9185 MXN
2025-06-094.0061 MXN
2025-03-104.0583 MXN
2024-12-094.0255 MXN
2024-09-093.9751 MXN
2024-06-103.6869 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.