Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← GOOG.MX stock page

Alphabet Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-09-272,015.022,015.021,983.102,009.981,991.14117
2022-09-262,029.002,032.002,009.032,024.992,006.01718
2022-09-231,990.012,004.301,981.032,000.001,981.2515,855
2022-09-222,000.002,021.081,985.502,021.082,002.1429,256
2022-09-212,033.002,066.392,005.002,005.001,986.211,595
2022-09-202,046.052,054.992,020.022,033.002,013.956,401
2022-09-192,079.982,079.982,045.762,065.032,045.671,032
2022-09-152,128.992,128.992,080.002,080.002,060.50575
2022-09-142,111.002,115.012,099.502,101.502,081.80567
2022-09-132,155.002,159.982,115.012,119.202,099.3425,757
2022-09-122,220.002,246.992,202.512,219.982,199.1710,041
2022-09-092,202.512,228.802,202.512,224.002,203.158,056
2022-09-082,211.002,220.002,170.002,172.002,151.64379
2022-09-072,185.002,248.982,175.262,228.262,207.3711,455
2022-09-062,190.002,190.002,149.002,162.002,141.741,119
2022-09-052,170.002,170.002,170.002,170.002,149.666
2022-09-022,204.012,229.992,168.792,170.092,149.7518,232
2022-09-012,210.002,225.002,188.032,225.002,204.153,543
2022-08-312,230.122,230.122,212.422,212.612,191.87434
2022-08-302,205.062,211.002,195.002,201.022,180.39526
2022-08-292,210.002,225.002,200.012,219.292,198.497,648
2022-08-262,244.002,250.002,241.992,241.992,220.98263
2022-08-252,320.002,345.002,310.002,325.012,303.221,734
2022-08-242,300.002,301.552,275.012,290.002,268.54143
2022-08-232,310.002,314.982,281.032,314.982,293.281,029
2022-08-222,363.002,363.002,317.002,317.002,295.28369
2022-08-192,398.002,437.492,378.002,385.002,362.6511,329
2022-08-182,416.992,446.072,391.012,436.452,413.612,637
2022-08-172,465.002,465.002,400.012,409.022,386.44387
2022-08-162,452.822,452.822,425.002,425.012,402.281,927
2022-08-152,437.002,465.992,415.162,435.032,412.21449
2022-08-122,400.002,429.002,391.582,429.002,406.23609
2022-08-112,419.542,439.992,391.502,398.422,375.941,703
2022-08-102,395.002,424.022,391.002,415.022,392.384,848
2022-08-092,390.002,394.992,360.002,385.002,362.65972
2022-08-082,430.012,430.012,391.002,395.052,372.60224
2022-08-052,423.002,423.002,387.022,410.012,387.424,379
2022-08-042,430.002,430.002,406.552,415.032,392.3911,284
2022-08-032,404.212,472.002,404.212,440.042,417.1721,576
2022-08-022,356.002,432.992,345.002,407.952,385.383,005
2022-08-012,393.992,393.992,339.002,352.752,330.709,258
2022-07-292,310.002,399.962,310.002,399.962,377.473,893
2022-07-282,302.002,330.142,280.012,326.532,304.728,965
2022-07-272,234.002,326.272,234.002,321.262,299.503,835
2022-07-262,210.832,210.832,135.012,158.412,138.1811,020
2022-07-252,234.122,278.392,190.012,199.842,179.2213,150
2022-07-222,335.002,336.992,214.002,228.052,207.1725,588
2022-07-212,345.002,389.992,321.002,375.002,352.743,871
2022-07-202,330.002,387.592,320.022,358.002,335.9034,693
2022-07-192,269.782,361.232,260.002,355.662,333.588,095
2022-07-182,324.242,355.002,245.002,269.782,248.511,571
2022-07-1547,846.0947,846.0946,200.0046,200.002,288.353,140
2022-07-1446,440.0046,595.0046,355.0046,355.002,296.035,900
2022-07-1347,899.9947,899.9946,400.0046,400.002,298.2610,660
2022-07-1248,245.0048,370.0048,245.0048,350.002,394.842,280
2022-07-1148,633.0048,633.0048,480.0048,480.002,401.286,660
2022-07-0848,500.0049,000.0048,500.0049,000.002,427.0426,400
2022-07-0748,555.0048,755.0048,555.0048,755.002,414.90480
2022-07-0646,400.0047,970.6046,388.4146,850.012,320.546,920
2022-07-0544,077.1544,077.1544,077.1544,077.152,183.200
← NewerPage 18 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.