Alphabet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 55,092.00 | 55,345.00 | 54,578.65 | 55,345.00 | 2,741.31 | 4,320 |
| 2022-04-06 | 55,241.20 | 55,241.20 | 55,185.00 | 55,185.00 | 2,733.39 | 880 |
| 2022-04-05 | 56,412.50 | 56,412.50 | 56,412.50 | 56,412.50 | 2,794.19 | 180 |
| 2022-04-04 | 56,085.01 | 56,085.01 | 56,085.01 | 56,085.01 | 2,777.97 | 340 |
| 2022-04-01 | 56,442.95 | 56,442.95 | 56,442.95 | 56,442.95 | 2,795.70 | 0 |
| 2022-03-31 | 56,442.95 | 56,442.95 | 56,442.95 | 56,442.95 | 2,795.70 | 340 |
| 2022-03-30 | 57,000.00 | 57,000.00 | 56,787.51 | 56,787.51 | 2,812.76 | 1,080 |
| 2022-03-29 | 57,435.00 | 57,435.00 | 57,211.84 | 57,211.84 | 2,833.78 | 12,120 |
| 2022-03-28 | 56,410.41 | 57,740.79 | 56,410.41 | 56,820.00 | 2,814.37 | 3,960 |
| 2022-03-25 | 56,556.00 | 56,556.00 | 55,500.00 | 56,318.61 | 2,789.54 | 6,880 |
| 2022-03-24 | 56,389.45 | 56,700.00 | 56,389.45 | 56,700.00 | 2,808.43 | 1,540 |
| 2022-03-23 | 56,500.00 | 56,504.00 | 55,896.00 | 55,896.00 | 2,768.60 | 3,780 |
| 2022-03-22 | 55,297.25 | 57,338.50 | 55,297.25 | 56,950.00 | 2,820.81 | 2,380 |
| 2022-03-18 | 54,839.01 | 55,500.01 | 54,839.01 | 55,500.01 | 2,748.99 | 5,240 |
| 2022-03-17 | 54,932.00 | 54,932.00 | 54,839.00 | 54,839.00 | 2,716.25 | 3,400 |
| 2022-03-16 | 54,982.78 | 55,075.00 | 54,352.83 | 54,855.00 | 2,717.04 | 12,780 |
| 2022-03-15 | 54,200.00 | 54,200.00 | 53,530.00 | 53,930.00 | 2,671.23 | 3,180 |
| 2022-03-14 | 53,365.00 | 53,365.00 | 53,330.00 | 53,330.00 | 2,641.51 | 760 |
| 2022-03-11 | 55,400.00 | 55,400.00 | 55,400.00 | 55,400.00 | 2,744.04 | 420 |
| 2022-03-10 | 54,050.01 | 54,050.01 | 54,050.01 | 54,050.01 | 2,677.17 | 0 |
| 2022-03-09 | 54,050.01 | 54,050.01 | 54,050.01 | 54,050.01 | 2,677.17 | 520 |
| 2022-03-08 | 54,450.00 | 55,300.00 | 54,450.00 | 55,110.00 | 2,729.67 | 3,500 |
| 2022-03-07 | 54,303.00 | 54,504.35 | 54,010.01 | 54,185.00 | 2,683.86 | 13,660 |
| 2022-03-04 | 54,680.00 | 54,680.00 | 54,680.00 | 54,680.00 | 2,708.37 | 340 |
| 2022-03-03 | 55,416.00 | 55,860.00 | 55,416.00 | 55,739.00 | 2,760.83 | 2,000 |
| 2022-03-02 | 55,466.35 | 55,466.35 | 55,425.35 | 55,425.35 | 2,745.29 | 7,540 |
| 2022-03-01 | 55,287.26 | 55,525.14 | 55,287.26 | 55,525.14 | 2,750.24 | 8,480 |
| 2022-02-28 | 55,124.00 | 55,148.22 | 54,950.00 | 54,950.00 | 2,721.75 | 5,140 |
| 2022-02-25 | 54,700.00 | 54,750.00 | 54,530.00 | 54,718.60 | 2,710.29 | 4,140 |
| 2022-02-24 | 51,500.01 | 54,146.00 | 51,500.01 | 54,146.00 | 2,681.93 | 7,360 |
| 2022-02-23 | 52,350.00 | 52,549.99 | 51,315.91 | 52,549.99 | 2,602.87 | 2,940 |
| 2022-02-22 | 53,252.00 | 53,403.29 | 52,045.00 | 52,690.00 | 2,609.81 | 130,580 |
| 2022-02-21 | 53,030.54 | 53,030.54 | 53,030.54 | 53,030.54 | 2,626.67 | 0 |
| 2022-02-18 | 53,950.00 | 53,950.00 | 53,030.54 | 53,030.54 | 2,626.67 | 1,620 |
| 2022-02-17 | 54,785.00 | 54,785.00 | 54,100.00 | 54,100.00 | 2,679.65 | 1,560 |
| 2022-02-16 | 55,120.00 | 55,872.82 | 55,120.00 | 55,872.82 | 2,767.46 | 22,720 |
| 2022-02-15 | 55,336.78 | 55,685.98 | 55,335.00 | 55,335.00 | 2,740.82 | 1,900 |
| 2022-02-14 | 54,550.00 | 55,350.01 | 54,550.00 | 55,290.00 | 2,738.59 | 4,680 |
| 2022-02-11 | 56,364.95 | 56,364.95 | 55,175.34 | 55,248.00 | 2,736.51 | 11,420 |
| 2022-02-10 | 57,900.00 | 57,900.00 | 56,846.99 | 56,848.81 | 2,815.80 | 5,140 |
| 2022-02-09 | 57,853.28 | 58,272.00 | 57,692.00 | 57,900.00 | 2,867.87 | 16,620 |
| 2022-02-08 | 57,323.11 | 57,323.11 | 56,880.00 | 56,916.37 | 2,819.15 | 61,280 |
| 2022-02-04 | 59,212.79 | 59,590.40 | 58,480.04 | 59,590.40 | 2,951.59 | 15,180 |
| 2022-02-03 | 61,085.43 | 61,085.43 | 58,980.00 | 58,980.00 | 2,921.36 | 11,120 |
| 2022-02-02 | 60,969.01 | 61,600.00 | 60,555.00 | 61,251.91 | 3,033.89 | 6,920 |
| 2022-02-01 | 56,328.00 | 56,356.92 | 56,172.70 | 56,356.92 | 2,791.43 | 11,780 |
| 2022-01-31 | 55,080.00 | 55,300.00 | 55,080.00 | 55,300.00 | 2,739.08 | 10,260 |
| 2022-01-28 | 53,920.04 | 54,915.00 | 53,920.04 | 54,720.00 | 2,710.36 | 4,600 |
| 2022-01-27 | 55,340.99 | 55,340.99 | 53,759.00 | 53,759.00 | 2,662.76 | 1,940 |
| 2022-01-26 | 54,352.99 | 55,189.19 | 53,600.00 | 53,717.87 | 2,660.72 | 13,040 |
| 2022-01-25 | 52,973.00 | 53,100.00 | 52,300.00 | 52,687.55 | 2,609.69 | 3,380 |
| 2022-01-24 | 51,894.00 | 53,172.80 | 51,064.11 | 53,172.80 | 2,633.72 | 15,320 |
| 2022-01-21 | 54,109.41 | 55,050.00 | 53,786.53 | 53,786.53 | 2,664.12 | 6,000 |
| 2022-01-20 | 56,331.00 | 56,360.00 | 55,753.00 | 55,753.00 | 2,761.52 | 10,540 |
| 2022-01-19 | 56,370.00 | 56,370.00 | 56,097.00 | 56,276.29 | 2,787.44 | 7,120 |
| 2022-01-18 | 55,420.41 | 55,779.69 | 55,420.41 | 55,779.69 | 2,762.84 | 25,580 |
| 2022-01-17 | 56,375.00 | 56,375.00 | 56,375.00 | 56,375.00 | 2,792.33 | 0 |
| 2022-01-14 | 56,375.00 | 56,375.00 | 56,375.00 | 56,375.00 | 2,792.33 | 280 |
| 2022-01-13 | 57,870.00 | 58,014.99 | 56,640.00 | 56,640.00 | 2,805.46 | 6,420 |
| 2022-01-12 | 57,850.00 | 57,973.00 | 57,700.84 | 57,973.00 | 2,871.48 | 9,200 |
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.