Alphabet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 6,014.25 | 6,165.00 | 6,014.25 | 6,108.22 | 6,100.61 | 5,459 |
| 2026-04-28 | 6,071.00 | 6,071.00 | 6,026.00 | 6,044.48 | 6,036.95 | 1,879 |
| 2026-04-27 | 5,987.93 | 6,088.05 | 5,987.93 | 6,071.00 | 6,063.44 | 679 |
| 2026-04-24 | 5,838.00 | 5,964.99 | 5,807.36 | 5,958.28 | 5,950.86 | 266 |
| 2026-04-23 | 5,890.00 | 5,898.88 | 5,800.00 | 5,876.00 | 5,868.68 | 1,264 |
| 2026-04-22 | 5,750.00 | 5,889.99 | 5,750.00 | 5,850.81 | 5,843.52 | 656 |
| 2026-04-21 | 5,780.08 | 5,824.18 | 5,733.00 | 5,733.00 | 5,725.86 | 3,321 |
| 2026-04-20 | 5,818.00 | 5,855.00 | 5,814.45 | 5,815.00 | 5,807.76 | 476 |
| 2026-04-17 | 5,751.27 | 5,898.27 | 5,751.27 | 5,898.26 | 5,890.91 | 3,598 |
| 2026-04-16 | 5,779.99 | 5,799.97 | 5,732.99 | 5,738.10 | 5,730.95 | 275 |
| 2026-04-15 | 5,703.01 | 5,779.99 | 5,682.00 | 5,755.29 | 5,748.12 | 14,784 |
| 2026-04-14 | 5,538.40 | 5,704.78 | 5,538.40 | 5,690.00 | 5,682.91 | 698 |
| 2026-04-13 | 5,442.00 | 5,520.00 | 5,442.00 | 5,520.00 | 5,513.13 | 8,646 |
| 2026-04-10 | 5,450.01 | 5,487.40 | 5,449.76 | 5,468.99 | 5,462.18 | 1,223 |
| 2026-04-09 | 5,465.00 | 5,500.00 | 5,395.01 | 5,499.00 | 5,492.15 | 1,743 |
| 2026-04-08 | 5,394.83 | 5,525.00 | 5,394.83 | 5,473.32 | 5,466.50 | 3,008 |
| 2026-04-07 | 5,315.00 | 5,375.99 | 5,261.01 | 5,368.24 | 5,361.55 | 1,757 |
| 2026-04-06 | 5,289.44 | 5,311.99 | 5,265.00 | 5,283.83 | 5,277.25 | 4,735 |
| 2026-04-01 | 5,235.00 | 5,294.00 | 5,230.01 | 5,263.13 | 5,256.58 | 13,611 |
| 2026-03-31 | 5,060.00 | 5,149.99 | 5,060.00 | 5,120.18 | 5,113.80 | 980 |
| 2026-03-30 | 4,980.00 | 4,999.98 | 4,925.02 | 4,925.03 | 4,918.90 | 1,847 |
| 2026-03-27 | 5,000.00 | 5,010.00 | 4,950.00 | 4,976.75 | 4,970.55 | 7,324 |
| 2026-03-26 | 5,099.99 | 5,099.99 | 4,984.00 | 5,039.48 | 5,033.20 | 2,920 |
| 2026-03-25 | 5,146.01 | 5,148.00 | 5,109.85 | 5,139.73 | 5,133.33 | 514 |
| 2026-03-24 | 5,300.00 | 5,300.00 | 5,100.00 | 5,109.74 | 5,103.38 | 1,833 |
| 2026-03-23 | 5,321.53 | 5,382.00 | 5,300.01 | 5,305.01 | 5,298.40 | 472 |
| 2026-03-20 | 5,420.00 | 5,420.00 | 5,340.00 | 5,357.17 | 5,350.50 | 575 |
| 2026-03-19 | 5,425.00 | 5,425.00 | 5,390.11 | 5,390.11 | 5,383.40 | 1,127 |
| 2026-03-18 | 5,500.00 | 5,500.00 | 5,425.00 | 5,451.69 | 5,444.90 | 452 |
| 2026-03-17 | 5,375.69 | 5,454.99 | 5,367.01 | 5,454.99 | 5,448.20 | 475 |
| 2026-03-13 | 5,389.65 | 5,435.00 | 5,370.00 | 5,397.82 | 5,391.10 | 857 |
| 2026-03-12 | 5,466.22 | 5,466.22 | 5,392.96 | 5,418.78 | 5,412.03 | 9,981 |
| 2026-03-11 | 5,458.00 | 5,458.00 | 5,437.81 | 5,439.03 | 5,432.26 | 3,987 |
| 2026-03-10 | 5,400.00 | 5,409.19 | 5,361.00 | 5,405.29 | 5,398.56 | 518 |
| 2026-03-09 | 5,520.00 | 5,520.00 | 5,250.00 | 5,400.00 | 5,393.27 | 2,360 |
| 2026-03-06 | 5,305.00 | 5,341.99 | 5,305.00 | 5,337.98 | 5,327.61 | 306 |
| 2026-03-05 | 5,291.00 | 5,318.62 | 5,291.00 | 5,300.01 | 5,289.71 | 521 |
| 2026-03-04 | 5,349.99 | 5,353.50 | 5,310.00 | 5,310.00 | 5,299.68 | 179 |
| 2026-03-03 | 5,300.00 | 5,355.00 | 5,251.29 | 5,355.00 | 5,344.59 | 1,001 |
| 2026-03-02 | 5,299.99 | 5,363.68 | 5,283.99 | 5,313.00 | 5,302.67 | 1,258 |
| 2026-02-27 | 5,326.77 | 5,363.00 | 5,253.78 | 5,307.03 | 5,296.72 | 1,798 |
| 2026-02-26 | 5,257.77 | 5,290.00 | 5,233.70 | 5,290.00 | 5,279.72 | 1,369 |
| 2026-02-25 | 5,371.75 | 5,374.99 | 5,320.00 | 5,368.33 | 5,357.90 | 2,035 |
| 2026-02-24 | 5,320.00 | 5,355.01 | 5,320.00 | 5,348.54 | 5,338.15 | 2,000 |
| 2026-02-23 | 5,423.20 | 5,471.00 | 5,357.00 | 5,373.05 | 5,362.61 | 794 |
| 2026-02-20 | 5,365.00 | 5,414.98 | 5,365.00 | 5,404.86 | 5,394.36 | 2,522 |
| 2026-02-19 | 5,192.56 | 5,279.81 | 5,192.56 | 5,238.66 | 5,228.48 | 533 |
| 2026-02-18 | 5,194.40 | 5,250.00 | 5,190.01 | 5,231.17 | 5,221.00 | 8,169 |
| 2026-02-17 | 5,203.00 | 5,203.00 | 5,130.00 | 5,178.00 | 5,167.94 | 4,701 |
| 2026-02-16 | 5,238.92 | 5,238.92 | 5,238.92 | 5,238.92 | 5,228.74 | 10 |
| 2026-02-13 | 5,312.00 | 5,312.00 | 5,230.00 | 5,238.93 | 5,228.75 | 5,726 |
| 2026-02-12 | 5,335.00 | 5,400.00 | 5,300.02 | 5,313.01 | 5,302.68 | 6,796 |
| 2026-02-11 | 5,517.00 | 5,517.00 | 5,330.00 | 5,341.00 | 5,330.62 | 1,505 |
| 2026-02-10 | 5,555.00 | 5,555.00 | 5,472.50 | 5,488.93 | 5,478.26 | 5,703 |
| 2026-02-09 | 5,560.99 | 5,614.00 | 5,491.53 | 5,593.57 | 5,582.70 | 1,662 |
| 2026-02-06 | 5,630.00 | 5,638.05 | 5,556.00 | 5,600.01 | 5,589.13 | 776 |
| 2026-02-05 | 5,640.02 | 5,774.96 | 5,370.00 | 5,769.99 | 5,758.78 | 10,507 |
| 2026-02-04 | 5,850.01 | 5,901.74 | 5,718.80 | 5,782.06 | 5,770.82 | 10,136 |
| 2026-02-03 | 5,968.00 | 6,030.00 | 5,850.01 | 5,890.00 | 5,878.55 | 2,239 |
| 2026-01-30 | 5,850.00 | 5,920.00 | 5,850.00 | 5,904.26 | 5,892.79 | 1,449 |
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.