Alphabet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-21 | 1,938.01 | 1,972.99 | 1,932.00 | 1,971.64 | 1,953.16 | 10,961 |
| 2023-03-17 | 1,904.98 | 1,940.60 | 1,904.98 | 1,938.01 | 1,919.85 | 1,213 |
| 2023-03-16 | 1,839.99 | 1,912.00 | 1,839.99 | 1,895.66 | 1,877.89 | 11,528 |
| 2023-03-15 | 1,763.00 | 1,842.00 | 1,763.00 | 1,825.00 | 1,807.89 | 4,991 |
| 2023-03-14 | 1,740.00 | 1,765.00 | 1,730.06 | 1,757.99 | 1,741.51 | 5,271 |
| 2023-03-13 | 1,675.34 | 1,760.00 | 1,675.34 | 1,756.00 | 1,739.54 | 2,659 |
| 2023-03-10 | 1,705.95 | 1,710.00 | 1,680.02 | 1,700.00 | 1,684.07 | 1,257 |
| 2023-03-09 | 1,702.08 | 1,710.59 | 1,692.99 | 1,701.45 | 1,685.50 | 5,625 |
| 2023-03-08 | 1,712.00 | 1,733.96 | 1,709.00 | 1,709.01 | 1,692.99 | 962 |
| 2023-03-07 | 1,715.07 | 1,729.99 | 1,712.00 | 1,712.00 | 1,695.95 | 463 |
| 2023-03-06 | 1,698.01 | 1,735.01 | 1,698.01 | 1,723.00 | 1,706.85 | 292 |
| 2023-03-03 | 1,680.01 | 1,699.00 | 1,680.00 | 1,698.98 | 1,683.06 | 24,038 |
| 2023-03-02 | 1,630.64 | 1,689.89 | 1,630.64 | 1,668.49 | 1,652.85 | 2,391 |
| 2023-03-01 | 1,642.00 | 1,656.53 | 1,635.00 | 1,641.31 | 1,625.93 | 3,268 |
| 2023-02-28 | 1,650.20 | 1,680.00 | 1,650.00 | 1,656.00 | 1,640.48 | 435 |
| 2023-02-27 | 1,650.00 | 1,676.79 | 1,650.00 | 1,650.08 | 1,634.61 | 5,045 |
| 2023-02-24 | 1,657.70 | 1,661.59 | 1,638.00 | 1,642.38 | 1,626.99 | 1,183 |
| 2023-02-23 | 1,670.00 | 1,675.01 | 1,656.03 | 1,675.01 | 1,659.31 | 613 |
| 2023-02-22 | 1,692.00 | 1,711.99 | 1,675.00 | 1,684.95 | 1,669.16 | 5,861 |
| 2023-02-21 | 1,752.50 | 1,752.50 | 1,696.53 | 1,705.00 | 1,689.02 | 32,024 |
| 2023-02-20 | 1,750.51 | 1,759.26 | 1,750.50 | 1,759.18 | 1,742.69 | 479 |
| 2023-02-17 | 1,755.00 | 1,755.00 | 1,725.00 | 1,731.11 | 1,714.88 | 3,227 |
| 2023-02-16 | 1,780.00 | 1,810.22 | 1,770.01 | 1,771.03 | 1,754.43 | 2,481 |
| 2023-02-15 | 1,780.00 | 1,811.33 | 1,765.00 | 1,801.70 | 1,784.81 | 15,386 |
| 2023-02-14 | 1,755.00 | 1,761.00 | 1,721.89 | 1,759.92 | 1,743.42 | 60,958 |
| 2023-02-13 | 1,798.00 | 1,803.39 | 1,758.10 | 1,762.26 | 1,745.74 | 52,746 |
| 2023-02-10 | 1,850.00 | 1,850.00 | 1,770.00 | 1,797.98 | 1,781.13 | 2,397 |
| 2023-02-09 | 1,891.13 | 1,917.69 | 1,770.00 | 1,782.39 | 1,765.68 | 21,424 |
| 2023-02-08 | 1,990.68 | 1,990.68 | 1,869.00 | 1,889.51 | 1,871.80 | 30,138 |
| 2023-02-07 | 1,980.00 | 2,049.99 | 1,978.00 | 2,047.81 | 2,028.62 | 3,794 |
| 2023-02-03 | 1,980.00 | 2,039.98 | 1,927.82 | 1,994.99 | 1,976.29 | 3,593 |
| 2023-02-02 | 1,950.00 | 2,029.98 | 1,950.00 | 2,015.46 | 1,996.57 | 21,661 |
| 2023-02-01 | 1,869.00 | 1,909.99 | 1,850.04 | 1,885.70 | 1,868.03 | 25,012 |
| 2023-01-31 | 1,836.00 | 1,880.00 | 1,836.00 | 1,879.99 | 1,862.37 | 2,489 |
| 2023-01-30 | 1,887.49 | 1,887.49 | 1,820.01 | 1,841.21 | 1,823.95 | 7,521 |
| 2023-01-27 | 1,862.51 | 1,900.00 | 1,862.51 | 1,899.96 | 1,882.15 | 1,489 |
| 2023-01-26 | 1,850.00 | 1,860.00 | 1,847.00 | 1,860.00 | 1,842.57 | 3,105 |
| 2023-01-25 | 1,814.97 | 1,839.99 | 1,800.02 | 1,822.82 | 1,805.74 | 2,224 |
| 2023-01-24 | 1,892.00 | 1,900.00 | 1,862.30 | 1,866.35 | 1,848.86 | 24,270 |
| 2023-01-23 | 1,868.00 | 1,909.00 | 1,868.00 | 1,902.30 | 1,884.47 | 8,888 |
| 2023-01-20 | 1,817.00 | 1,871.02 | 1,817.00 | 1,869.09 | 1,851.57 | 5,225 |
| 2023-01-19 | 1,763.00 | 1,793.00 | 1,753.61 | 1,776.35 | 1,759.70 | 3,961 |
| 2023-01-18 | 1,746.00 | 1,746.00 | 1,725.01 | 1,725.09 | 1,708.92 | 357 |
| 2023-01-17 | 1,769.95 | 1,769.95 | 1,718.70 | 1,721.00 | 1,704.87 | 1,737 |
| 2023-01-16 | 1,752.63 | 1,800.00 | 1,752.58 | 1,800.00 | 1,783.13 | 79 |
| 2023-01-13 | 1,733.06 | 1,744.98 | 1,718.00 | 1,740.19 | 1,723.88 | 2,198 |
| 2023-01-12 | 1,745.00 | 1,749.98 | 1,730.00 | 1,733.07 | 1,716.83 | 5,620 |
| 2023-01-11 | 1,727.18 | 1,750.00 | 1,727.18 | 1,745.61 | 1,729.25 | 2,876 |
| 2023-01-10 | 1,689.99 | 1,698.45 | 1,688.00 | 1,688.00 | 1,672.18 | 512 |
| 2023-01-09 | 1,700.00 | 1,742.99 | 1,700.00 | 1,700.00 | 1,684.07 | 1,985 |
| 2023-01-06 | 1,670.00 | 1,700.99 | 1,652.01 | 1,687.00 | 1,671.19 | 746 |
| 2023-01-05 | 1,695.00 | 1,695.00 | 1,680.00 | 1,680.00 | 1,664.25 | 932 |
| 2023-01-04 | 1,749.99 | 1,749.99 | 1,706.01 | 1,726.99 | 1,710.80 | 1,180 |
| 2023-01-03 | 1,739.98 | 1,750.01 | 1,733.11 | 1,745.00 | 1,728.64 | 243 |
| 2023-01-02 | 1,724.99 | 1,724.99 | 1,724.99 | 1,724.99 | 1,708.82 | 0 |
| 2022-12-30 | 1,725.00 | 1,725.00 | 1,703.50 | 1,724.99 | 1,708.82 | 105 |
| 2022-12-29 | 1,690.48 | 1,736.90 | 1,690.48 | 1,730.00 | 1,713.79 | 7,661 |
| 2022-12-28 | 1,723.54 | 1,723.54 | 1,679.20 | 1,682.08 | 1,666.31 | 11,637 |
| 2022-12-27 | 1,733.99 | 1,735.00 | 1,709.99 | 1,714.97 | 1,698.90 | 8,073 |
| 2022-12-26 | 1,766.00 | 1,766.00 | 1,766.00 | 1,766.00 | 1,749.45 | 9 |
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.