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
2024-03-012,370.012,384.372,350.002,350.592,328.562,604
2024-02-292,345.002,384.372,345.002,359.002,336.8921,427
2024-02-282,395.002,395.002,340.002,350.292,328.2627,165
2024-02-272,375.012,395.002,366.122,395.002,372.555,803
2024-02-262,424.002,425.002,375.402,378.882,356.581,891
2024-02-232,500.462,500.462,472.962,483.402,460.122,601
2024-02-222,455.002,500.002,455.002,485.002,461.711,952
2024-02-212,435.402,454.982,434.002,454.272,431.273,343
2024-02-202,420.002,442.982,403.042,434.992,412.1717,249
2024-02-192,460.002,460.002,443.502,445.412,422.4967
2024-02-162,500.002,500.002,416.002,423.962,401.242,023
2024-02-152,446.002,457.232,429.992,455.002,431.996,231
2024-02-142,504.712,549.992,497.002,513.302,489.7431,522
2024-02-132,540.002,540.002,500.002,500.002,476.575,627
2024-02-122,556.002,565.002,540.002,541.672,517.852,467
2024-02-092,520.002,585.002,520.002,565.002,540.963,438
2024-02-082,515.002,529.992,510.002,520.012,496.392,289
2024-02-072,493.002,507.002,476.082,505.562,482.088,433
2024-02-062,494.002,499.972,466.732,470.742,447.584,483
2024-02-022,435.022,470.002,379.702,466.732,443.616,215
2024-02-012,461.002,463.002,433.002,440.002,417.13621
2024-01-312,500.002,500.002,442.002,443.002,420.108,828
2024-01-302,676.002,676.002,621.002,631.232,606.574,913
2024-01-292,647.972,662.002,639.492,662.002,637.051,459
2024-01-262,635.002,639.002,625.872,636.002,611.2939,555
2024-01-252,598.972,673.832,598.972,630.452,605.803,345
2024-01-242,576.972,598.962,576.972,591.002,566.72997
2024-01-232,550.002,579.992,550.002,568.002,543.935,752
2024-01-222,540.002,560.002,540.002,542.162,518.331,176
2024-01-192,499.992,530.002,499.992,525.462,501.79809
2024-01-182,476.002,499.992,476.002,496.002,472.6110,138
2024-01-172,460.002,460.002,416.092,460.002,436.942,867
2024-01-162,465.002,485.002,436.012,476.992,453.776,541
2024-01-152,416.062,416.082,416.062,416.062,393.4134
2024-01-122,416.002,449.992,416.002,428.532,405.774,830
2024-01-112,437.002,475.002,417.042,427.002,404.251,260
2024-01-102,432.002,455.002,429.972,437.002,414.16564
2024-01-092,370.002,424.992,370.002,416.992,394.345,277
2024-01-082,380.792,380.792,365.002,365.002,342.831,278
2024-01-052,323.002,333.622,321.152,321.152,299.39662
2024-01-042,390.002,404.972,360.002,360.002,337.881,131
2024-01-032,367.002,400.002,360.072,390.002,367.60411
2024-01-022,345.002,368.772,345.002,367.012,344.823,484
2023-12-292,398.162,400.002,362.012,390.032,367.631,446
2023-12-282,391.002,403.502,383.682,398.162,375.68564
2023-12-272,427.802,427.802,355.022,393.002,370.572,113
2023-12-262,410.022,425.702,410.022,424.792,402.063,139
2023-12-222,405.102,425.002,405.102,424.932,402.205,999
2023-12-212,374.052,417.982,374.052,417.552,394.893,367
2023-12-202,380.002,430.002,380.002,389.252,366.867,460
2023-12-192,379.992,379.992,350.002,365.002,342.836,439
2023-12-182,345.002,380.002,345.002,355.002,332.937,204
2023-12-152,289.502,319.992,285.002,301.482,279.912,737
2023-12-142,306.002,349.492,270.002,282.352,260.964,345
2023-12-132,342.832,342.832,305.002,305.002,283.406,588
2023-12-112,360.092,361.392,321.002,342.832,320.871,150
2023-12-082,375.002,424.972,368.172,372.442,350.20348
2023-12-072,344.812,436.002,344.812,416.002,393.362,478
2023-12-062,299.002,336.792,276.002,276.002,254.67318
2023-12-052,272.192,328.002,257.042,285.002,263.58557
← NewerPage 12 of 21 · 1,258 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.