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
2023-12-042,260.002,283.522,243.992,279.002,257.641,631
2023-12-012,309.202,309.202,279.252,289.002,267.552,782
2023-11-302,326.502,359.992,311.762,312.722,291.044,843
2023-11-292,419.992,419.992,353.202,365.002,342.834,320
2023-11-282,354.702,373.772,354.702,373.762,351.517,343
2023-11-272,367.002,379.992,360.012,373.772,351.521,654
2023-11-242,411.992,411.992,411.992,411.992,389.3826
2023-11-232,414.002,414.002,414.002,414.002,391.3718
2023-11-222,373.042,418.002,373.042,415.002,392.36519
2023-11-212,355.002,386.992,352.032,384.972,362.629,478
2023-11-172,380.002,380.002,310.022,355.652,333.575,812
2023-11-162,358.002,399.002,358.002,387.902,365.521,189
2023-11-152,365.872,365.872,350.002,360.002,337.882,680
2023-11-142,355.002,375.002,353.992,364.682,342.523,009
2023-11-132,363.072,363.072,341.012,357.002,334.911,343
2023-11-102,350.002,368.992,350.002,363.072,340.9218,530
2023-11-092,329.012,350.002,329.012,350.002,327.97183
2023-11-082,318.282,329.992,318.282,329.012,307.18312
2023-11-072,300.972,329.972,300.972,325.002,303.21461
2023-11-062,281.312,300.002,281.312,300.002,278.44647
2023-11-032,240.002,274.322,240.002,274.322,253.004,278
2023-11-012,310.252,310.252,266.752,274.732,253.414,000
2023-10-312,270.012,270.012,250.022,253.002,231.882,126
2023-10-302,249.982,321.882,228.022,300.002,278.445,438
2023-10-272,241.012,249.962,200.102,234.972,214.029,738
2023-10-262,290.002,306.392,240.002,249.992,228.901,835
2023-10-252,361.002,387.992,317.002,326.732,304.9216,727
2023-10-242,526.002,562.012,524.002,559.282,535.294,466
2023-10-232,475.042,517.002,475.042,505.002,481.521,071
2023-10-202,500.002,519.992,475.032,475.032,451.831,650
2023-10-192,568.002,568.002,530.002,530.002,506.29329
2023-10-182,537.732,568.002,537.732,539.002,515.20314
2023-10-172,511.002,530.002,511.002,527.222,503.533,812
2023-10-162,505.812,518.312,505.812,518.312,494.711,118
2023-10-132,500.002,513.002,491.802,506.002,482.51325
2023-10-122,520.212,540.002,510.012,528.002,504.31440
2023-10-112,526.002,526.002,500.032,520.172,496.558,552
2023-10-102,515.502,535.612,500.022,500.022,476.591,514
2023-10-092,500.372,559.932,500.372,533.252,509.51465
2023-10-062,479.012,525.202,479.012,525.082,501.41205
2023-10-052,473.522,484.002,471.042,480.072,456.821,491
2023-10-042,390.002,450.072,390.002,450.072,427.113,771
2023-10-032,379.992,402.002,379.992,394.542,372.101,420
2023-10-022,364.982,388.992,363.002,385.992,363.631,815
2023-09-292,344.962,344.962,281.422,290.602,269.13281
2023-09-282,300.012,340.002,300.012,339.962,318.03453
2023-09-272,300.002,325.002,273.562,298.642,277.101,035
2023-09-262,200.012,265.002,200.012,265.002,243.77833
2023-09-252,265.002,300.002,265.002,295.192,273.681,574
2023-09-222,255.122,282.152,255.122,265.002,243.774,820
2023-09-212,275.002,278.532,260.032,274.002,252.69204
2023-09-202,374.982,374.982,322.332,322.332,300.56159
2023-09-192,368.572,368.572,340.002,360.002,337.88701
2023-09-182,384.742,388.022,378.472,378.472,356.1812,162
2023-09-152,365.002,367.992,350.002,359.222,337.11515
2023-09-142,356.002,384.772,356.002,384.772,362.42164
2023-09-132,282.022,350.002,282.022,350.002,327.97746
2023-09-122,371.652,379.992,344.002,350.252,328.228,324
2023-09-112,410.002,418.002,361.722,392.992,370.56979
2023-09-082,415.002,415.002,407.202,408.002,385.432,710
← NewerPage 13 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.