Alphabet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-23 | 1,752.59 | 1,752.59 | 1,715.95 | 1,733.11 | 1,716.87 | 3,518 |
| 2022-12-22 | 1,720.00 | 1,749.99 | 1,704.04 | 1,719.17 | 1,703.06 | 3,258 |
| 2022-12-21 | 1,769.00 | 1,782.09 | 1,769.00 | 1,780.99 | 1,764.30 | 23,211 |
| 2022-12-20 | 1,750.00 | 1,774.99 | 1,740.01 | 1,772.00 | 1,755.39 | 79,780 |
| 2022-12-19 | 1,804.00 | 1,804.00 | 1,760.04 | 1,765.58 | 1,749.03 | 5,794 |
| 2022-12-16 | 1,832.00 | 1,832.00 | 1,777.96 | 1,804.00 | 1,787.09 | 5,452 |
| 2022-12-15 | 1,850.03 | 1,850.03 | 1,787.50 | 1,800.00 | 1,783.13 | 517 |
| 2022-12-14 | 1,917.09 | 1,917.10 | 1,850.04 | 1,865.07 | 1,847.59 | 2,213 |
| 2022-12-13 | 1,880.00 | 1,953.59 | 1,870.01 | 1,876.80 | 1,859.21 | 874 |
| 2022-12-09 | 1,864.00 | 1,873.32 | 1,850.00 | 1,850.00 | 1,832.66 | 1,275 |
| 2022-12-08 | 1,858.01 | 1,889.97 | 1,850.00 | 1,889.97 | 1,872.26 | 1,993 |
| 2022-12-07 | 1,925.00 | 1,925.00 | 1,865.00 | 1,878.00 | 1,860.40 | 2,877 |
| 2022-12-06 | 1,940.00 | 1,940.01 | 1,921.00 | 1,921.00 | 1,902.99 | 171 |
| 2022-12-05 | 1,964.99 | 2,009.98 | 1,964.99 | 1,970.25 | 1,951.78 | 4,276 |
| 2022-12-02 | 1,930.00 | 1,951.00 | 1,930.00 | 1,942.30 | 1,924.10 | 180 |
| 2022-12-01 | 1,950.00 | 1,963.00 | 1,934.42 | 1,944.53 | 1,926.30 | 2,523 |
| 2022-11-30 | 1,850.01 | 1,950.00 | 1,850.01 | 1,945.59 | 1,927.35 | 1,786 |
| 2022-11-29 | 1,862.49 | 1,862.49 | 1,820.00 | 1,832.00 | 1,814.83 | 4,003 |
| 2022-11-28 | 1,887.51 | 1,887.51 | 1,851.02 | 1,851.94 | 1,834.58 | 1,467 |
| 2022-11-25 | 1,917.00 | 1,917.00 | 1,885.06 | 1,895.01 | 1,877.25 | 472 |
| 2022-11-24 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,931.72 | 48 |
| 2022-11-23 | 1,900.00 | 1,913.00 | 1,884.81 | 1,913.00 | 1,895.07 | 257 |
| 2022-11-22 | 1,850.12 | 1,893.00 | 1,850.12 | 1,888.07 | 1,870.37 | 16,901 |
| 2022-11-18 | 1,949.98 | 1,949.98 | 1,887.00 | 1,893.84 | 1,876.09 | 2,560 |
| 2022-11-17 | 1,900.00 | 1,949.99 | 1,888.00 | 1,949.99 | 1,931.71 | 5,657 |
| 2022-11-16 | 1,912.26 | 1,917.00 | 1,900.00 | 1,913.19 | 1,895.26 | 838 |
| 2022-11-15 | 1,905.00 | 1,945.99 | 1,885.01 | 1,912.26 | 1,894.34 | 7,433 |
| 2022-11-14 | 1,875.04 | 1,875.04 | 1,840.03 | 1,865.14 | 1,847.66 | 758 |
| 2022-11-11 | 1,825.00 | 1,899.97 | 1,825.00 | 1,890.78 | 1,873.06 | 20,290 |
| 2022-11-10 | 1,751.97 | 1,836.98 | 1,751.97 | 1,825.00 | 1,807.89 | 28,016 |
| 2022-11-09 | 1,748.00 | 1,750.02 | 1,711.01 | 1,711.01 | 1,694.97 | 3,294 |
| 2022-11-08 | 1,730.00 | 1,765.00 | 1,715.00 | 1,747.99 | 1,731.61 | 1,051 |
| 2022-11-07 | 1,700.00 | 1,730.00 | 1,700.00 | 1,730.00 | 1,713.79 | 378 |
| 2022-11-04 | 1,653.79 | 1,715.18 | 1,650.00 | 1,695.35 | 1,679.46 | 4,894 |
| 2022-11-03 | 1,791.93 | 1,791.93 | 1,645.00 | 1,650.32 | 1,634.85 | 6,309 |
| 2022-11-01 | 1,884.99 | 1,884.99 | 1,785.00 | 1,791.93 | 1,775.13 | 8,737 |
| 2022-10-31 | 1,905.63 | 1,921.99 | 1,872.00 | 1,876.85 | 1,859.26 | 2,051 |
| 2022-10-28 | 1,842.01 | 1,925.00 | 1,842.01 | 1,907.63 | 1,889.75 | 13,191 |
| 2022-10-27 | 1,890.01 | 1,890.01 | 1,830.00 | 1,854.00 | 1,836.62 | 24,141 |
| 2022-10-26 | 2,000.00 | 2,000.00 | 1,890.00 | 1,894.79 | 1,877.03 | 19,026 |
| 2022-10-25 | 2,070.00 | 2,086.00 | 2,050.00 | 2,081.04 | 2,061.53 | 896 |
| 2022-10-24 | 2,045.00 | 2,058.98 | 2,000.11 | 2,052.73 | 2,033.49 | 318 |
| 2022-10-21 | 2,015.00 | 2,039.99 | 1,975.00 | 2,039.99 | 2,020.87 | 9,622 |
| 2022-10-20 | 2,008.90 | 2,053.00 | 2,008.90 | 2,015.00 | 1,996.11 | 456 |
| 2022-10-19 | 2,029.48 | 2,035.00 | 2,009.15 | 2,019.00 | 2,000.08 | 2,206 |
| 2022-10-18 | 2,060.00 | 2,060.00 | 2,020.00 | 2,029.48 | 2,010.46 | 6,404 |
| 2022-10-17 | 1,998.01 | 2,034.99 | 1,998.01 | 2,023.05 | 2,004.09 | 2,354 |
| 2022-10-14 | 1,992.15 | 1,992.15 | 1,950.01 | 1,956.00 | 1,937.67 | 1,641 |
| 2022-10-13 | 1,940.00 | 2,007.00 | 1,940.00 | 1,990.01 | 1,971.36 | 2,226 |
| 2022-10-12 | 1,967.37 | 1,987.49 | 1,965.00 | 1,967.08 | 1,948.64 | 6,522 |
| 2022-10-11 | 1,970.00 | 1,999.97 | 1,950.00 | 1,959.77 | 1,941.40 | 6,484 |
| 2022-10-10 | 1,999.98 | 1,999.98 | 1,955.21 | 1,970.00 | 1,951.54 | 970 |
| 2022-10-07 | 2,057.61 | 2,057.61 | 1,989.12 | 1,993.08 | 1,974.40 | 5,901 |
| 2022-10-06 | 2,056.94 | 2,080.00 | 2,050.00 | 2,057.61 | 2,038.32 | 564 |
| 2022-10-05 | 2,040.00 | 2,057.00 | 2,010.01 | 2,056.94 | 2,037.66 | 462 |
| 2022-10-04 | 2,035.00 | 2,050.93 | 2,030.01 | 2,040.00 | 2,020.88 | 2,620 |
| 2022-10-03 | 1,950.03 | 2,014.99 | 1,950.03 | 1,996.50 | 1,977.79 | 21,894 |
| 2022-09-30 | 1,990.61 | 1,990.61 | 1,950.00 | 1,950.00 | 1,931.72 | 750 |
| 2022-09-29 | 1,982.00 | 1,982.00 | 1,950.00 | 1,977.70 | 1,959.16 | 3,565 |
| 2022-09-28 | 2,009.98 | 2,047.92 | 2,009.98 | 2,040.96 | 2,021.83 | 4,220 |
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.