Alphabet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 44,077.15 | 44,077.15 | 44,077.15 | 44,077.15 | 2,183.20 | 0 |
| 2022-07-01 | 43,620.00 | 44,354.20 | 43,620.00 | 44,077.15 | 2,183.20 | 1,480 |
| 2022-06-30 | 44,055.00 | 44,135.00 | 43,928.55 | 43,928.55 | 2,175.84 | 2,460 |
| 2022-06-29 | 45,100.00 | 45,310.00 | 45,100.00 | 45,310.00 | 2,244.27 | 400 |
| 2022-06-28 | 45,400.00 | 45,585.00 | 45,379.20 | 45,380.00 | 2,247.73 | 3,240 |
| 2022-06-27 | 46,611.00 | 46,611.00 | 46,270.00 | 46,575.00 | 2,306.92 | 10,220 |
| 2022-06-24 | 46,556.68 | 46,556.68 | 46,556.68 | 46,556.68 | 2,306.02 | 620 |
| 2022-06-23 | 44,800.00 | 45,029.30 | 44,800.00 | 45,029.30 | 2,230.36 | 2,720 |
| 2022-06-22 | 45,270.00 | 45,270.00 | 45,270.00 | 45,270.00 | 2,242.28 | 0 |
| 2022-06-21 | 44,950.00 | 45,270.00 | 44,361.11 | 45,270.00 | 2,242.28 | 2,980 |
| 2022-06-20 | 44,355.67 | 44,355.67 | 44,355.67 | 44,355.67 | 2,197.00 | 0 |
| 2022-06-17 | 43,710.00 | 44,355.67 | 43,710.00 | 44,355.67 | 2,197.00 | 1,160 |
| 2022-06-16 | 44,798.52 | 44,798.52 | 43,440.00 | 43,500.00 | 2,154.61 | 43,560 |
| 2022-06-15 | 44,980.00 | 45,250.00 | 44,750.00 | 44,750.00 | 2,216.53 | 2,160 |
| 2022-06-14 | 44,301.00 | 44,448.03 | 44,301.00 | 44,448.03 | 2,201.57 | 1,800 |
| 2022-06-13 | 44,330.00 | 44,330.00 | 43,715.00 | 43,715.00 | 2,165.26 | 14,960 |
| 2022-06-10 | 44,850.00 | 44,850.00 | 44,273.55 | 44,312.50 | 2,194.86 | 20,500 |
| 2022-06-09 | 46,066.37 | 46,066.37 | 45,275.00 | 45,275.00 | 2,242.53 | 11,160 |
| 2022-06-08 | 46,290.00 | 46,290.00 | 46,180.00 | 46,180.00 | 2,287.36 | 640 |
| 2022-06-07 | 45,678.00 | 45,678.00 | 45,678.00 | 45,678.00 | 2,262.49 | 620 |
| 2022-06-06 | 46,250.00 | 46,250.00 | 45,930.00 | 45,930.00 | 2,274.98 | 1,800 |
| 2022-06-03 | 45,171.68 | 45,171.68 | 44,600.00 | 44,650.00 | 2,211.58 | 11,940 |
| 2022-06-02 | 44,820.00 | 46,022.00 | 44,820.00 | 46,022.00 | 2,279.53 | 13,660 |
| 2022-06-01 | 45,558.00 | 45,558.00 | 44,946.00 | 45,310.00 | 2,244.27 | 6,200 |
| 2022-05-31 | 45,390.00 | 45,405.00 | 45,000.00 | 45,405.00 | 2,248.97 | 6,160 |
| 2022-05-30 | 44,153.14 | 44,153.14 | 44,153.14 | 44,153.14 | 2,186.97 | 0 |
| 2022-05-27 | 43,725.00 | 44,153.14 | 43,725.00 | 44,153.14 | 2,186.97 | 3,180 |
| 2022-05-26 | 42,530.00 | 43,000.00 | 42,510.00 | 42,875.00 | 2,123.66 | 3,320 |
| 2022-05-25 | 42,150.00 | 42,150.00 | 41,950.00 | 41,950.00 | 2,077.84 | 920 |
| 2022-05-24 | 41,000.00 | 42,000.00 | 40,910.00 | 41,798.32 | 2,070.33 | 22,640 |
| 2022-05-23 | 43,648.75 | 44,516.00 | 43,648.75 | 44,516.00 | 2,204.94 | 2,160 |
| 2022-05-20 | 43,356.00 | 43,356.00 | 42,461.00 | 42,461.00 | 2,103.15 | 2,360 |
| 2022-05-19 | 44,885.00 | 44,885.00 | 44,333.00 | 44,333.00 | 2,195.87 | 1,600 |
| 2022-05-18 | 45,478.00 | 45,478.00 | 45,175.00 | 45,179.67 | 2,237.81 | 1,700 |
| 2022-05-17 | 46,297.93 | 46,647.00 | 46,297.93 | 46,647.00 | 2,310.49 | 1,680 |
| 2022-05-16 | 46,362.00 | 46,362.00 | 46,190.61 | 46,190.61 | 2,287.88 | 3,700 |
| 2022-05-13 | 46,973.00 | 47,310.00 | 46,740.00 | 46,740.00 | 2,315.10 | 3,080 |
| 2022-05-12 | 45,880.00 | 45,880.00 | 44,986.61 | 44,986.61 | 2,228.25 | 14,700 |
| 2022-05-11 | 47,120.00 | 47,120.00 | 46,880.18 | 46,880.18 | 2,322.04 | 4,500 |
| 2022-05-10 | 46,286.01 | 46,970.00 | 46,286.01 | 46,952.00 | 2,325.60 | 3,200 |
| 2022-05-09 | 46,514.98 | 46,514.98 | 46,020.00 | 46,024.35 | 2,279.65 | 8,940 |
| 2022-05-06 | 46,509.00 | 46,931.98 | 46,509.00 | 46,541.00 | 2,305.24 | 5,680 |
| 2022-05-05 | 47,300.00 | 47,420.00 | 46,512.41 | 47,202.00 | 2,337.98 | 5,020 |
| 2022-05-04 | 47,060.63 | 49,200.00 | 47,060.63 | 49,116.67 | 2,432.82 | 15,180 |
| 2022-05-03 | 48,430.00 | 48,615.59 | 48,000.00 | 48,615.59 | 2,408.00 | 1,180 |
| 2022-05-02 | 46,780.56 | 46,780.56 | 46,780.56 | 46,780.56 | 2,317.10 | 660 |
| 2022-04-29 | 48,305.00 | 48,305.00 | 48,305.00 | 48,305.00 | 2,392.61 | 480 |
| 2022-04-28 | 48,140.92 | 49,211.12 | 48,140.92 | 49,200.00 | 2,436.94 | 3,760 |
| 2022-04-27 | 47,947.90 | 47,947.90 | 46,749.01 | 46,749.01 | 2,315.54 | 22,960 |
| 2022-04-26 | 49,787.49 | 49,787.49 | 48,673.50 | 49,058.40 | 2,429.93 | 5,760 |
| 2022-04-25 | 49,249.00 | 49,379.60 | 49,182.00 | 49,182.00 | 2,436.05 | 66,560 |
| 2022-04-22 | 50,900.00 | 50,900.00 | 48,550.00 | 48,850.00 | 2,419.61 | 7,240 |
| 2022-04-21 | 51,276.44 | 51,276.44 | 50,550.00 | 50,550.00 | 2,503.81 | 700 |
| 2022-04-20 | 51,971.80 | 51,971.80 | 51,343.00 | 51,343.00 | 2,543.09 | 12,460 |
| 2022-04-19 | 52,030.00 | 52,378.28 | 52,030.00 | 52,378.28 | 2,594.37 | 38,420 |
| 2022-04-18 | 50,455.75 | 51,068.80 | 50,455.75 | 51,033.72 | 2,527.77 | 7,060 |
| 2022-04-13 | 51,428.99 | 51,428.99 | 51,428.99 | 51,428.99 | 2,547.35 | 1,380 |
| 2022-04-12 | 52,090.00 | 52,090.00 | 50,640.00 | 50,640.00 | 2,508.27 | 3,100 |
| 2022-04-11 | 53,025.00 | 53,025.00 | 51,985.00 | 52,000.00 | 2,575.63 | 2,440 |
| 2022-04-08 | 54,457.00 | 54,457.00 | 54,396.00 | 54,396.00 | 2,694.31 | 480 |
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.