Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← GOOG.MX stock page

Alphabet Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-235,791.995,791.995,520.005,578.675,575.078,382
2026-07-226,018.186,060.005,960.005,992.505,988.633,919
2026-07-216,042.846,089.996,042.846,054.016,050.105,859
2026-07-206,250.026,250.026,125.066,142.576,138.60843
2026-07-176,047.006,119.996,000.016,046.666,042.761,349
2026-07-166,468.366,499.996,135.006,161.676,157.694,641
2026-07-156,250.006,464.046,250.006,404.176,400.04298
2026-07-146,106.846,240.116,106.846,225.006,220.9880
2026-07-136,173.016,173.016,144.506,144.506,140.53154
2026-07-106,180.006,214.986,119.206,214.986,210.97923
2026-07-096,309.896,309.896,152.516,266.206,262.16664
2026-07-086,323.016,350.006,249.996,278.536,274.481,096
2026-07-076,393.546,460.006,358.516,358.516,354.411,533
2026-07-066,220.006,345.006,220.006,313.656,309.572,677
2026-07-036,235.006,235.006,235.006,235.006,230.9832
2026-07-026,244.866,244.866,135.006,225.006,220.98861
2026-07-016,200.016,280.006,200.016,268.946,264.891,987
2026-06-306,096.386,189.196,093.006,165.016,161.032,470
2026-06-296,139.006,143.266,100.036,100.036,096.091,115
2026-06-265,900.005,981.005,870.155,913.305,909.4826,653
2026-06-255,999.995,999.995,927.505,982.005,978.14631
2026-06-246,203.006,203.016,104.256,142.986,139.01927
2026-06-236,020.386,110.996,020.006,090.006,086.073,583
2026-06-226,334.286,334.285,930.016,063.686,059.7711,889
2026-06-196,347.676,356.006,347.006,356.006,351.90142
2026-06-186,320.006,356.526,269.356,347.676,343.57513
2026-06-176,350.006,350.006,225.016,275.226,271.171,946
2026-06-166,290.016,427.996,290.016,364.156,360.046,671
2026-06-156,210.916,369.996,210.916,300.016,295.942,616
2026-06-126,176.006,241.056,150.006,180.006,176.012,187
2026-06-116,025.326,150.005,980.006,117.506,113.55641
2026-06-106,346.726,346.726,156.506,167.186,163.202,071
2026-06-096,292.006,423.596,200.006,303.706,299.633,821
2026-06-086,321.006,321.006,230.016,292.006,287.94863
2026-06-056,390.006,444.066,280.006,388.456,380.492,385
2026-06-046,190.406,384.356,190.406,384.356,376.403,521
2026-06-036,207.596,280.006,145.006,159.616,151.946,952
2026-06-026,240.006,352.236,170.016,217.476,209.735,263
2026-06-016,518.006,518.006,448.596,475.006,466.941,858
2026-05-296,570.006,633.006,518.516,570.946,562.76691
2026-05-286,687.996,726.996,650.016,690.306,681.973,577
2026-05-276,699.996,753.606,644.006,701.016,692.663,469
2026-05-266,585.416,694.006,563.036,640.316,632.042,938
2026-05-256,699.996,750.016,699.996,750.016,741.6063
2026-05-226,630.006,660.026,566.976,566.976,558.79519
2026-05-216,620.006,723.456,589.006,639.626,631.35679
2026-05-206,640.006,646.456,585.006,641.376,633.102,713
2026-05-196,715.006,780.006,677.236,700.056,691.713,700
2026-05-186,785.006,940.006,785.006,874.876,866.311,853
2026-05-156,850.006,870.016,800.016,808.036,799.551,449
2026-05-146,835.006,866.446,778.516,814.136,805.642,149
2026-05-136,643.006,870.996,643.006,856.446,847.909,599
2026-05-126,637.506,650.006,585.196,616.016,607.77613
2026-05-116,795.006,795.006,637.516,652.586,644.301,751
2026-05-086,780.016,860.736,776.006,827.156,818.656,270
2026-05-076,800.006,805.076,735.266,800.576,792.107,800
2026-05-066,736.946,849.996,736.946,793.716,785.252,844
2026-05-056,700.006,700.006,628.676,657.846,649.552,853
2026-05-046,655.016,688.006,596.476,643.506,635.239,312
2026-04-306,400.026,680.006,400.006,631.826,623.566,861
← NewerPage 2 of 21 · 1,260 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.