Alphabet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 56,600.00 | 57,199.99 | 56,600.00 | 57,000.00 | 2,823.29 | 8,020 |
| 2022-01-10 | 55,500.00 | 57,190.39 | 54,500.01 | 57,190.39 | 2,832.72 | 10,760 |
| 2022-01-07 | 55,980.99 | 56,000.00 | 55,905.00 | 56,000.00 | 2,773.76 | 2,580 |
| 2022-01-06 | 56,800.00 | 57,499.99 | 56,609.36 | 56,609.36 | 2,803.94 | 3,800 |
| 2022-01-05 | 58,339.84 | 58,339.84 | 57,196.38 | 57,196.38 | 2,833.01 | 15,240 |
| 2022-01-04 | 59,395.60 | 59,395.60 | 59,395.60 | 59,395.60 | 2,941.94 | 1,640 |
| 2022-01-03 | 59,643.00 | 59,643.00 | 59,498.00 | 59,498.00 | 2,947.02 | 440 |
| 2021-12-31 | 60,015.00 | 60,015.00 | 60,015.00 | 60,015.00 | 2,972.62 | 0 |
| 2021-12-30 | 60,015.00 | 60,015.00 | 60,015.00 | 60,015.00 | 2,972.62 | 0 |
| 2021-12-29 | 60,018.00 | 60,018.00 | 60,015.00 | 60,015.00 | 2,972.62 | 1,980 |
| 2021-12-28 | 60,610.00 | 60,610.00 | 60,330.00 | 60,415.00 | 2,992.44 | 2,120 |
| 2021-12-27 | 61,000.00 | 61,200.01 | 61,000.00 | 61,200.01 | 3,031.32 | 300 |
| 2021-12-24 | 60,252.11 | 60,252.11 | 60,252.11 | 60,252.11 | 2,984.37 | 0 |
| 2021-12-23 | 61,199.52 | 61,199.52 | 60,252.11 | 60,252.11 | 2,984.37 | 980 |
| 2021-12-22 | 60,850.00 | 60,996.00 | 60,800.00 | 60,855.90 | 3,014.28 | 2,100 |
| 2021-12-21 | 58,900.00 | 60,220.00 | 58,900.00 | 60,220.00 | 2,982.78 | 7,620 |
| 2021-12-20 | 58,300.00 | 58,830.42 | 58,300.00 | 58,830.42 | 2,913.95 | 2,540 |
| 2021-12-17 | 59,000.00 | 59,999.99 | 59,000.00 | 59,999.99 | 2,971.88 | 2,520 |
| 2021-12-16 | 61,175.33 | 61,175.33 | 60,225.00 | 60,225.00 | 2,983.03 | 6,060 |
| 2021-12-15 | 61,550.01 | 61,550.01 | 61,550.01 | 61,550.01 | 3,048.66 | 0 |
| 2021-12-14 | 60,313.00 | 61,655.92 | 60,313.00 | 61,550.01 | 3,048.66 | 6,260 |
| 2021-12-13 | 61,941.00 | 61,941.00 | 61,941.00 | 61,941.00 | 3,068.02 | 420 |
| 2021-12-10 | 62,023.00 | 62,023.00 | 62,023.00 | 62,023.00 | 3,072.08 | 1,000 |
| 2021-12-09 | 62,210.00 | 62,465.00 | 62,210.00 | 62,465.00 | 3,093.98 | 800 |
| 2021-12-08 | 62,000.00 | 62,085.00 | 62,000.00 | 62,085.00 | 3,075.15 | 2,280 |
| 2021-12-07 | 62,990.69 | 62,990.69 | 61,649.41 | 62,057.11 | 3,073.77 | 5,440 |
| 2021-12-06 | 60,150.00 | 61,094.87 | 60,150.00 | 60,950.00 | 3,018.94 | 9,520 |
| 2021-12-03 | 61,300.00 | 61,300.00 | 60,379.43 | 60,379.43 | 2,990.68 | 3,800 |
| 2021-12-02 | 60,945.00 | 61,554.00 | 60,945.00 | 61,377.00 | 3,040.09 | 3,540 |
| 2021-12-01 | 61,445.00 | 61,500.00 | 61,000.01 | 61,000.01 | 3,021.41 | 4,000 |
| 2021-11-30 | 63,743.39 | 63,743.39 | 61,062.13 | 61,108.99 | 3,026.81 | 6,600 |
| 2021-11-29 | 63,000.01 | 63,588.27 | 63,000.01 | 63,540.00 | 3,147.22 | 9,220 |
| 2021-11-26 | 62,371.00 | 62,649.00 | 62,332.00 | 62,499.00 | 3,095.66 | 4,840 |
| 2021-11-25 | 62,865.00 | 62,865.00 | 62,865.00 | 62,865.00 | 3,113.79 | 0 |
| 2021-11-24 | 62,800.00 | 62,865.00 | 62,566.99 | 62,865.00 | 3,113.79 | 2,520 |
| 2021-11-23 | 61,800.00 | 62,300.00 | 61,800.00 | 62,300.00 | 3,085.80 | 5,400 |
| 2021-11-22 | 62,601.00 | 62,601.00 | 61,895.00 | 62,233.69 | 3,082.52 | 3,240 |
| 2021-11-19 | 62,930.14 | 63,000.00 | 62,930.14 | 63,000.00 | 3,120.48 | 1,520 |
| 2021-11-18 | 62,733.00 | 62,733.00 | 62,500.00 | 62,656.45 | 3,103.46 | 1,860 |
| 2021-11-17 | 62,499.99 | 62,499.99 | 61,500.01 | 61,762.97 | 3,059.20 | 3,560 |
| 2021-11-16 | 61,477.00 | 61,477.00 | 61,477.00 | 61,477.00 | 3,045.04 | 0 |
| 2021-11-12 | 61,295.00 | 61,477.00 | 61,295.00 | 61,477.00 | 3,045.04 | 1,260 |
| 2021-11-11 | 60,413.04 | 60,851.69 | 60,413.04 | 60,851.69 | 3,014.07 | 900 |
| 2021-11-10 | 60,286.30 | 60,500.00 | 60,286.30 | 60,413.04 | 2,992.34 | 3,080 |
| 2021-11-09 | 60,500.00 | 60,545.00 | 60,400.01 | 60,545.00 | 2,998.88 | 1,320 |
| 2021-11-08 | 61,173.84 | 61,173.84 | 60,797.13 | 60,818.00 | 3,012.40 | 15,520 |
| 2021-11-05 | 60,950.00 | 61,427.01 | 60,624.45 | 60,745.00 | 3,008.78 | 7,600 |
| 2021-11-04 | 61,605.49 | 61,605.49 | 61,025.00 | 61,025.00 | 3,022.65 | 4,540 |
| 2021-11-03 | 60,869.70 | 60,869.70 | 60,455.00 | 60,455.00 | 2,994.42 | 10,860 |
| 2021-11-01 | 60,730.00 | 61,006.00 | 59,950.00 | 59,983.82 | 2,971.08 | 7,700 |
| 2021-10-29 | 59,805.00 | 61,000.00 | 59,805.00 | 61,000.00 | 3,021.41 | 7,600 |
| 2021-10-28 | 59,702.00 | 60,044.99 | 59,581.47 | 60,044.99 | 2,974.11 | 2,040 |
| 2021-10-27 | 56,820.95 | 60,100.00 | 56,820.95 | 60,041.21 | 2,973.92 | 11,680 |
| 2021-10-26 | 56,429.00 | 56,670.00 | 56,429.00 | 56,560.00 | 2,801.49 | 5,620 |
| 2021-10-25 | 56,029.99 | 56,195.00 | 55,760.00 | 55,939.00 | 2,770.73 | 4,660 |
| 2021-10-22 | 57,895.00 | 57,895.00 | 55,600.01 | 56,030.00 | 2,775.24 | 5,680 |
| 2021-10-21 | 57,702.00 | 57,885.26 | 57,330.02 | 57,885.26 | 2,867.14 | 3,060 |
| 2021-10-20 | 57,575.00 | 57,990.99 | 57,455.00 | 57,990.99 | 2,872.37 | 6,200 |
← NewerPage 21 of 21 · 1,258 trading days
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.