Alphabet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-15 | 2,109.10 | 2,155.00 | 2,106.01 | 2,152.03 | 2,131.86 | 151,573 |
| 2023-06-14 | 2,110.00 | 2,138.64 | 2,108.00 | 2,127.01 | 2,107.07 | 37,663 |
| 2023-06-13 | 2,160.00 | 2,189.99 | 2,132.01 | 2,135.87 | 2,115.85 | 9,384 |
| 2023-06-12 | 2,127.98 | 2,150.01 | 2,124.98 | 2,145.01 | 2,124.91 | 1,819 |
| 2023-06-09 | 2,125.01 | 2,129.05 | 2,120.01 | 2,121.91 | 2,102.02 | 1,572 |
| 2023-06-08 | 2,135.46 | 2,159.97 | 2,129.50 | 2,134.88 | 2,114.87 | 3,713 |
| 2023-06-07 | 2,200.27 | 2,243.98 | 2,129.98 | 2,135.45 | 2,115.43 | 3,121 |
| 2023-06-06 | 2,216.15 | 2,244.98 | 2,216.15 | 2,228.00 | 2,207.12 | 2,930 |
| 2023-06-05 | 2,197.00 | 2,236.00 | 2,197.00 | 2,213.42 | 2,192.67 | 15,300 |
| 2023-06-02 | 2,200.00 | 2,205.97 | 2,189.00 | 2,200.00 | 2,179.38 | 2,601 |
| 2023-06-01 | 2,197.15 | 2,197.15 | 2,130.31 | 2,157.33 | 2,137.11 | 4,822 |
| 2023-05-31 | 2,205.00 | 2,205.00 | 2,170.04 | 2,197.17 | 2,176.58 | 44,842 |
| 2023-05-30 | 2,205.03 | 2,214.98 | 2,159.22 | 2,208.74 | 2,188.04 | 6,051 |
| 2023-05-29 | 2,204.02 | 2,204.02 | 2,204.02 | 2,204.02 | 2,183.36 | 0 |
| 2023-05-26 | 2,220.00 | 2,226.00 | 2,204.02 | 2,204.02 | 2,183.36 | 10,876 |
| 2023-05-25 | 2,236.00 | 2,236.00 | 2,200.00 | 2,220.09 | 2,199.28 | 1,960 |
| 2023-05-24 | 2,205.00 | 2,205.00 | 2,152.00 | 2,167.00 | 2,146.69 | 276 |
| 2023-05-23 | 2,245.50 | 2,253.00 | 2,213.05 | 2,217.03 | 2,196.25 | 2,740 |
| 2023-05-22 | 2,207.99 | 2,263.99 | 2,207.99 | 2,248.59 | 2,227.51 | 6,231 |
| 2023-05-19 | 2,199.98 | 2,210.00 | 2,172.97 | 2,189.94 | 2,169.41 | 405 |
| 2023-05-18 | 2,140.00 | 2,199.99 | 2,140.00 | 2,189.21 | 2,168.69 | 1,445 |
| 2023-05-17 | 2,122.00 | 2,146.00 | 2,105.04 | 2,105.04 | 2,085.31 | 611 |
| 2023-05-16 | 2,075.02 | 2,109.99 | 2,075.02 | 2,109.99 | 2,090.21 | 14,564 |
| 2023-05-15 | 2,067.00 | 2,067.00 | 2,036.84 | 2,042.41 | 2,023.27 | 20,401 |
| 2023-05-12 | 2,074.96 | 2,079.00 | 2,040.09 | 2,070.00 | 2,050.60 | 3,533 |
| 2023-05-11 | 2,030.00 | 2,084.16 | 2,030.00 | 2,063.01 | 2,043.67 | 5,045 |
| 2023-05-10 | 1,930.01 | 1,984.80 | 1,920.00 | 1,974.90 | 1,956.39 | 33,088 |
| 2023-05-09 | 1,950.00 | 1,969.99 | 1,910.00 | 1,910.00 | 1,892.10 | 237 |
| 2023-05-08 | 1,885.01 | 1,927.00 | 1,885.01 | 1,927.00 | 1,908.94 | 216 |
| 2023-05-05 | 1,881.01 | 1,885.01 | 1,863.01 | 1,885.01 | 1,867.34 | 2,608 |
| 2023-05-04 | 1,906.00 | 1,906.00 | 1,892.00 | 1,892.00 | 1,874.27 | 86 |
| 2023-05-03 | 1,905.00 | 1,925.00 | 1,905.00 | 1,906.35 | 1,888.48 | 3,274 |
| 2023-05-02 | 1,894.00 | 1,910.01 | 1,890.00 | 1,905.00 | 1,887.14 | 525 |
| 2023-04-28 | 1,929.00 | 1,943.00 | 1,917.03 | 1,943.00 | 1,924.79 | 859 |
| 2023-04-27 | 1,900.00 | 1,968.00 | 1,900.00 | 1,956.37 | 1,938.03 | 3,426 |
| 2023-04-26 | 1,901.78 | 1,925.81 | 1,885.00 | 1,899.00 | 1,881.20 | 4,893 |
| 2023-04-25 | 1,929.96 | 1,930.00 | 1,898.00 | 1,898.00 | 1,880.21 | 1,037 |
| 2023-04-24 | 1,910.00 | 1,924.61 | 1,907.00 | 1,921.20 | 1,903.19 | 19,923 |
| 2023-04-21 | 1,910.00 | 1,920.00 | 1,892.02 | 1,910.00 | 1,892.10 | 215 |
| 2023-04-20 | 1,893.00 | 1,920.00 | 1,891.02 | 1,891.02 | 1,873.30 | 1,447 |
| 2023-04-19 | 1,900.00 | 1,900.00 | 1,893.00 | 1,893.00 | 1,875.26 | 71 |
| 2023-04-18 | 1,915.65 | 1,915.65 | 1,896.38 | 1,896.38 | 1,878.61 | 10,435 |
| 2023-04-17 | 1,917.00 | 1,959.15 | 1,906.00 | 1,959.15 | 1,940.79 | 523 |
| 2023-04-14 | 1,966.00 | 1,968.35 | 1,953.01 | 1,968.35 | 1,949.90 | 1,295 |
| 2023-04-13 | 1,928.88 | 1,948.95 | 1,928.88 | 1,948.95 | 1,930.68 | 16,001 |
| 2023-04-12 | 1,915.00 | 1,920.48 | 1,899.92 | 1,907.43 | 1,889.55 | 25,668 |
| 2023-04-11 | 1,935.50 | 1,940.00 | 1,919.16 | 1,925.10 | 1,907.06 | 4,905 |
| 2023-04-10 | 1,950.00 | 1,960.00 | 1,919.15 | 1,935.00 | 1,916.86 | 665 |
| 2023-04-05 | 1,915.00 | 1,921.99 | 1,900.01 | 1,919.13 | 1,901.14 | 4,319 |
| 2023-04-04 | 1,883.04 | 1,915.45 | 1,883.04 | 1,903.06 | 1,885.22 | 307 |
| 2023-04-03 | 1,856.01 | 1,883.00 | 1,850.02 | 1,883.00 | 1,865.35 | 257 |
| 2023-03-31 | 1,860.00 | 1,870.00 | 1,855.00 | 1,870.00 | 1,852.47 | 484 |
| 2023-03-30 | 1,830.00 | 1,835.76 | 1,820.85 | 1,833.22 | 1,816.04 | 8,843 |
| 2023-03-29 | 1,879.59 | 1,879.59 | 1,840.00 | 1,844.90 | 1,827.61 | 5,705 |
| 2023-03-28 | 1,844.00 | 1,849.98 | 1,835.01 | 1,846.00 | 1,828.70 | 13,081 |
| 2023-03-27 | 1,917.00 | 1,931.09 | 1,888.00 | 1,917.63 | 1,899.66 | 3,312 |
| 2023-03-24 | 1,974.00 | 1,974.00 | 1,948.00 | 1,954.81 | 1,936.49 | 2,035 |
| 2023-03-23 | 1,945.00 | 1,985.00 | 1,945.00 | 1,979.97 | 1,961.41 | 7,279 |
| 2023-03-22 | 1,966.73 | 1,979.00 | 1,947.00 | 1,947.00 | 1,928.75 | 6,581 |
| 2023-03-21 | 1,938.01 | 1,972.99 | 1,932.00 | 1,971.64 | 1,953.16 | 10,961 |
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.