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
2023-09-072,372.002,397.932,372.002,397.932,375.4513,147
2023-09-062,386.112,390.002,372.072,372.072,349.84817
2023-09-052,340.002,406.342,340.002,387.002,364.63480
2023-09-042,318.502,318.502,318.502,318.502,296.7748
2023-09-012,344.002,344.002,318.012,319.012,297.2710,480
2023-08-312,300.002,340.732,300.002,332.412,310.55145
2023-08-302,260.002,284.692,260.002,284.692,263.28107
2023-08-292,281.032,300.492,268.732,268.742,247.4848,146
2023-08-282,198.002,219.982,198.002,219.982,199.1743
2023-08-252,203.192,203.192,165.012,183.462,162.997,941
2023-08-242,260.002,260.002,187.532,194.972,174.40588
2023-08-232,242.612,249.282,235.002,240.002,219.003,223
2023-08-222,190.032,219.982,185.002,208.862,188.16216
2023-08-212,239.982,239.982,189.982,189.982,169.453,360
2023-08-182,149.012,192.002,149.012,180.002,159.5712,910
2023-08-172,235.002,250.042,223.012,240.002,219.001,106
2023-08-162,224.302,224.302,199.822,199.822,179.202,384
2023-08-152,242.002,285.982,228.002,228.002,207.121,771
2023-08-142,203.102,243.112,203.102,241.052,220.055,267
2023-08-112,207.662,207.662,190.132,201.092,180.4687
2023-08-102,230.002,230.002,218.662,218.662,197.86354
2023-08-092,268.752,268.752,220.002,234.842,213.89282
2023-08-082,245.002,258.002,245.002,252.002,230.893,470
2023-08-072,230.002,250.002,230.002,245.002,223.9687
2023-08-042,190.052,231.142,190.052,200.002,179.38167
2023-08-032,190.052,242.002,190.052,226.552,205.681,980
2023-08-022,205.002,205.002,180.032,190.032,169.50917
2023-08-012,210.802,229.992,210.802,225.002,204.153,197
2023-07-312,220.012,220.012,217.012,217.012,196.234,604
2023-07-282,215.002,244.992,210.002,216.482,195.711,027
2023-07-272,197.982,234.982,185.572,188.222,167.715,566
2023-07-262,191.002,215.002,172.002,179.212,158.783,325
2023-07-252,067.002,090.282,055.012,083.552,064.0216,390
2023-07-242,054.992,054.992,040.022,047.092,027.9074
2023-07-212,030.002,038.002,021.002,030.032,011.002,585
2023-07-202,065.712,074.502,024.812,024.812,005.83360
2023-07-192,096.012,099.962,050.012,065.712,046.353,682
2023-07-182,096.012,096.012,069.992,087.062,067.50966
2023-07-172,111.002,141.002,091.502,096.012,076.3622,650
2023-07-142,133.002,142.502,090.012,100.002,080.322,369
2023-07-132,047.002,115.002,047.002,103.002,083.291,251
2023-07-122,001.002,031.112,001.002,017.051,998.144,575
2023-07-111,996.002,014.001,990.002,001.001,982.25233
2023-07-102,041.002,041.001,993.011,993.011,974.33463
2023-07-072,066.042,073.502,066.042,070.002,050.601,336
2023-07-062,046.022,099.982,046.022,079.652,060.162,445
2023-07-052,060.002,098.922,060.002,090.002,070.411,696
2023-07-042,051.942,051.942,051.942,051.942,032.7120
2023-07-032,052.002,062.002,041.742,051.942,032.7163
2023-06-302,045.042,090.002,045.042,089.982,070.39832
2023-06-292,063.992,063.992,044.002,045.042,025.8713,707
2023-06-282,030.002,063.992,017.002,063.992,044.645,638
2023-06-272,000.012,049.952,000.012,049.002,029.8024,742
2023-06-262,085.002,085.002,000.012,041.502,022.378,195
2023-06-232,110.002,114.492,101.102,110.572,090.796,531
2023-06-222,074.902,115.002,074.002,114.992,095.17653
2023-06-212,099.002,099.002,069.002,076.002,056.543,211
2023-06-202,175.972,175.972,110.032,139.002,118.9542,215
2023-06-192,128.002,128.002,128.002,128.002,108.056
2023-06-162,150.002,150.002,118.412,122.462,102.574,925
← NewerPage 14 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.