Alphabet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 5,791.99 | 5,791.99 | 5,520.00 | 5,578.67 | 5,575.07 | 8,382 |
| 2026-07-22 | 6,018.18 | 6,060.00 | 5,960.00 | 5,992.50 | 5,988.63 | 3,919 |
| 2026-07-21 | 6,042.84 | 6,089.99 | 6,042.84 | 6,054.01 | 6,050.10 | 5,859 |
| 2026-07-20 | 6,250.02 | 6,250.02 | 6,125.06 | 6,142.57 | 6,138.60 | 843 |
| 2026-07-17 | 6,047.00 | 6,119.99 | 6,000.01 | 6,046.66 | 6,042.76 | 1,349 |
| 2026-07-16 | 6,468.36 | 6,499.99 | 6,135.00 | 6,161.67 | 6,157.69 | 4,641 |
| 2026-07-15 | 6,250.00 | 6,464.04 | 6,250.00 | 6,404.17 | 6,400.04 | 298 |
| 2026-07-14 | 6,106.84 | 6,240.11 | 6,106.84 | 6,225.00 | 6,220.98 | 80 |
| 2026-07-13 | 6,173.01 | 6,173.01 | 6,144.50 | 6,144.50 | 6,140.53 | 154 |
| 2026-07-10 | 6,180.00 | 6,214.98 | 6,119.20 | 6,214.98 | 6,210.97 | 923 |
| 2026-07-09 | 6,309.89 | 6,309.89 | 6,152.51 | 6,266.20 | 6,262.16 | 664 |
| 2026-07-08 | 6,323.01 | 6,350.00 | 6,249.99 | 6,278.53 | 6,274.48 | 1,096 |
| 2026-07-07 | 6,393.54 | 6,460.00 | 6,358.51 | 6,358.51 | 6,354.41 | 1,533 |
| 2026-07-06 | 6,220.00 | 6,345.00 | 6,220.00 | 6,313.65 | 6,309.57 | 2,677 |
| 2026-07-03 | 6,235.00 | 6,235.00 | 6,235.00 | 6,235.00 | 6,230.98 | 32 |
| 2026-07-02 | 6,244.86 | 6,244.86 | 6,135.00 | 6,225.00 | 6,220.98 | 861 |
| 2026-07-01 | 6,200.01 | 6,280.00 | 6,200.01 | 6,268.94 | 6,264.89 | 1,987 |
| 2026-06-30 | 6,096.38 | 6,189.19 | 6,093.00 | 6,165.01 | 6,161.03 | 2,470 |
| 2026-06-29 | 6,139.00 | 6,143.26 | 6,100.03 | 6,100.03 | 6,096.09 | 1,115 |
| 2026-06-26 | 5,900.00 | 5,981.00 | 5,870.15 | 5,913.30 | 5,909.48 | 26,653 |
| 2026-06-25 | 5,999.99 | 5,999.99 | 5,927.50 | 5,982.00 | 5,978.14 | 631 |
| 2026-06-24 | 6,203.00 | 6,203.01 | 6,104.25 | 6,142.98 | 6,139.01 | 927 |
| 2026-06-23 | 6,020.38 | 6,110.99 | 6,020.00 | 6,090.00 | 6,086.07 | 3,583 |
| 2026-06-22 | 6,334.28 | 6,334.28 | 5,930.01 | 6,063.68 | 6,059.77 | 11,889 |
| 2026-06-19 | 6,347.67 | 6,356.00 | 6,347.00 | 6,356.00 | 6,351.90 | 142 |
| 2026-06-18 | 6,320.00 | 6,356.52 | 6,269.35 | 6,347.67 | 6,343.57 | 513 |
| 2026-06-17 | 6,350.00 | 6,350.00 | 6,225.01 | 6,275.22 | 6,271.17 | 1,946 |
| 2026-06-16 | 6,290.01 | 6,427.99 | 6,290.01 | 6,364.15 | 6,360.04 | 6,671 |
| 2026-06-15 | 6,210.91 | 6,369.99 | 6,210.91 | 6,300.01 | 6,295.94 | 2,616 |
| 2026-06-12 | 6,176.00 | 6,241.05 | 6,150.00 | 6,180.00 | 6,176.01 | 2,187 |
| 2026-06-11 | 6,025.32 | 6,150.00 | 5,980.00 | 6,117.50 | 6,113.55 | 641 |
| 2026-06-10 | 6,346.72 | 6,346.72 | 6,156.50 | 6,167.18 | 6,163.20 | 2,071 |
| 2026-06-09 | 6,292.00 | 6,423.59 | 6,200.00 | 6,303.70 | 6,299.63 | 3,821 |
| 2026-06-08 | 6,321.00 | 6,321.00 | 6,230.01 | 6,292.00 | 6,287.94 | 863 |
| 2026-06-05 | 6,390.00 | 6,444.06 | 6,280.00 | 6,388.45 | 6,380.49 | 2,385 |
| 2026-06-04 | 6,190.40 | 6,384.35 | 6,190.40 | 6,384.35 | 6,376.40 | 3,521 |
| 2026-06-03 | 6,207.59 | 6,280.00 | 6,145.00 | 6,159.61 | 6,151.94 | 6,952 |
| 2026-06-02 | 6,240.00 | 6,352.23 | 6,170.01 | 6,217.47 | 6,209.73 | 5,263 |
| 2026-06-01 | 6,518.00 | 6,518.00 | 6,448.59 | 6,475.00 | 6,466.94 | 1,858 |
| 2026-05-29 | 6,570.00 | 6,633.00 | 6,518.51 | 6,570.94 | 6,562.76 | 691 |
| 2026-05-28 | 6,687.99 | 6,726.99 | 6,650.01 | 6,690.30 | 6,681.97 | 3,577 |
| 2026-05-27 | 6,699.99 | 6,753.60 | 6,644.00 | 6,701.01 | 6,692.66 | 3,469 |
| 2026-05-26 | 6,585.41 | 6,694.00 | 6,563.03 | 6,640.31 | 6,632.04 | 2,938 |
| 2026-05-25 | 6,699.99 | 6,750.01 | 6,699.99 | 6,750.01 | 6,741.60 | 63 |
| 2026-05-22 | 6,630.00 | 6,660.02 | 6,566.97 | 6,566.97 | 6,558.79 | 519 |
| 2026-05-21 | 6,620.00 | 6,723.45 | 6,589.00 | 6,639.62 | 6,631.35 | 679 |
| 2026-05-20 | 6,640.00 | 6,646.45 | 6,585.00 | 6,641.37 | 6,633.10 | 2,713 |
| 2026-05-19 | 6,715.00 | 6,780.00 | 6,677.23 | 6,700.05 | 6,691.71 | 3,700 |
| 2026-05-18 | 6,785.00 | 6,940.00 | 6,785.00 | 6,874.87 | 6,866.31 | 1,853 |
| 2026-05-15 | 6,850.00 | 6,870.01 | 6,800.01 | 6,808.03 | 6,799.55 | 1,449 |
| 2026-05-14 | 6,835.00 | 6,866.44 | 6,778.51 | 6,814.13 | 6,805.64 | 2,149 |
| 2026-05-13 | 6,643.00 | 6,870.99 | 6,643.00 | 6,856.44 | 6,847.90 | 9,599 |
| 2026-05-12 | 6,637.50 | 6,650.00 | 6,585.19 | 6,616.01 | 6,607.77 | 613 |
| 2026-05-11 | 6,795.00 | 6,795.00 | 6,637.51 | 6,652.58 | 6,644.30 | 1,751 |
| 2026-05-08 | 6,780.01 | 6,860.73 | 6,776.00 | 6,827.15 | 6,818.65 | 6,270 |
| 2026-05-07 | 6,800.00 | 6,805.07 | 6,735.26 | 6,800.57 | 6,792.10 | 7,800 |
| 2026-05-06 | 6,736.94 | 6,849.99 | 6,736.94 | 6,793.71 | 6,785.25 | 2,844 |
| 2026-05-05 | 6,700.00 | 6,700.00 | 6,628.67 | 6,657.84 | 6,649.55 | 2,853 |
| 2026-05-04 | 6,655.01 | 6,688.00 | 6,596.47 | 6,643.50 | 6,635.23 | 9,312 |
| 2026-04-30 | 6,400.02 | 6,680.00 | 6,400.00 | 6,631.82 | 6,623.56 | 6,861 |
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.