Alphabet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 5,828.42 | 5,828.42 | 5,650.00 | 5,789.46 | 5,778.21 | 5,279 |
| 2026-01-28 | 5,780.00 | 5,800.00 | 5,721.97 | 5,800.00 | 5,788.73 | 1,676 |
| 2026-01-27 | 5,799.00 | 5,820.00 | 5,760.00 | 5,760.00 | 5,748.81 | 457 |
| 2026-01-26 | 5,698.00 | 5,829.00 | 5,668.01 | 5,800.01 | 5,788.74 | 924 |
| 2026-01-23 | 5,805.00 | 5,808.99 | 5,709.00 | 5,709.00 | 5,697.90 | 4,046 |
| 2026-01-22 | 5,800.00 | 5,864.17 | 5,761.00 | 5,770.59 | 5,759.37 | 4,073 |
| 2026-01-21 | 5,650.00 | 5,806.02 | 5,600.00 | 5,746.12 | 5,734.95 | 5,869 |
| 2026-01-20 | 5,700.00 | 5,755.20 | 5,670.77 | 5,670.77 | 5,659.75 | 1,173 |
| 2026-01-19 | 5,871.83 | 5,871.83 | 5,750.01 | 5,750.01 | 5,738.83 | 187 |
| 2026-01-16 | 5,920.00 | 5,927.49 | 5,820.00 | 5,828.46 | 5,817.13 | 730 |
| 2026-01-15 | 5,961.97 | 5,991.77 | 5,867.75 | 5,870.00 | 5,858.59 | 638 |
| 2026-01-14 | 6,036.60 | 6,036.60 | 5,926.91 | 5,973.98 | 5,962.37 | 1,241 |
| 2026-01-13 | 6,070.00 | 6,099.99 | 5,985.00 | 5,989.05 | 5,977.41 | 2,316 |
| 2026-01-12 | 5,860.00 | 5,970.00 | 5,830.01 | 5,931.36 | 5,919.83 | 3,080 |
| 2026-01-09 | 5,919.99 | 5,950.00 | 5,916.24 | 5,933.02 | 5,921.49 | 6,139 |
| 2026-01-08 | 5,857.00 | 5,914.97 | 5,807.82 | 5,847.00 | 5,835.64 | 2,220 |
| 2026-01-07 | 5,769.99 | 5,850.00 | 5,720.00 | 5,780.80 | 5,769.57 | 12,523 |
| 2026-01-06 | 5,705.64 | 5,706.00 | 5,600.01 | 5,636.63 | 5,625.68 | 907 |
| 2026-01-05 | 5,666.21 | 5,704.99 | 5,650.01 | 5,677.26 | 5,666.23 | 186 |
| 2026-01-02 | 5,701.00 | 5,701.00 | 5,560.99 | 5,640.00 | 5,629.04 | 1,405 |
| 2025-12-31 | 5,645.00 | 5,669.00 | 5,595.12 | 5,640.01 | 5,629.05 | 738 |
| 2025-12-30 | 5,629.99 | 5,663.56 | 5,629.99 | 5,660.14 | 5,649.14 | 576 |
| 2025-12-29 | 5,605.00 | 5,655.68 | 5,605.00 | 5,646.52 | 5,635.55 | 1,973 |
| 2025-12-26 | 5,673.70 | 5,673.70 | 5,620.00 | 5,636.70 | 5,625.75 | 3,118 |
| 2025-12-24 | 5,689.44 | 5,689.44 | 5,644.00 | 5,645.48 | 5,634.51 | 98 |
| 2025-12-23 | 5,600.00 | 5,670.01 | 5,600.00 | 5,660.16 | 5,649.16 | 1,936 |
| 2025-12-22 | 5,584.77 | 5,600.00 | 5,540.00 | 5,598.41 | 5,587.53 | 381 |
| 2025-12-19 | 5,450.00 | 5,530.00 | 5,450.00 | 5,517.89 | 5,507.17 | 2,555 |
| 2025-12-18 | 5,416.72 | 5,490.77 | 5,416.72 | 5,443.82 | 5,433.24 | 2,967 |
| 2025-12-17 | 5,540.00 | 5,540.00 | 5,350.01 | 5,361.46 | 5,351.04 | 1,944 |
| 2025-12-16 | 5,550.00 | 5,556.00 | 5,460.15 | 5,520.00 | 5,509.27 | 2,439 |
| 2025-12-15 | 5,635.30 | 5,635.30 | 5,522.24 | 5,556.27 | 5,545.47 | 2,100 |
| 2025-12-11 | 5,800.00 | 5,800.00 | 5,600.00 | 5,744.18 | 5,733.02 | 1,475 |
| 2025-12-10 | 5,770.00 | 5,821.00 | 5,770.00 | 5,821.00 | 5,809.69 | 536 |
| 2025-12-09 | 5,716.00 | 5,800.00 | 5,715.00 | 5,785.00 | 5,773.76 | 7,832 |
| 2025-12-08 | 5,800.00 | 5,815.01 | 5,690.88 | 5,742.28 | 5,731.12 | 3,508 |
| 2025-12-05 | 5,833.04 | 5,847.00 | 5,807.01 | 5,846.99 | 5,831.81 | 1,954 |
| 2025-12-04 | 5,840.00 | 5,865.99 | 5,762.00 | 5,796.52 | 5,781.47 | 7,118 |
| 2025-12-03 | 5,778.00 | 5,899.98 | 5,778.00 | 5,865.01 | 5,849.78 | 1,540 |
| 2025-12-02 | 5,815.00 | 5,817.00 | 5,750.06 | 5,778.00 | 5,762.99 | 17,863 |
| 2025-12-01 | 5,889.89 | 5,889.89 | 5,770.90 | 5,782.79 | 5,767.77 | 1,097 |
| 2025-11-28 | 5,935.00 | 5,940.00 | 5,825.00 | 5,856.00 | 5,840.79 | 3,568 |
| 2025-11-27 | 5,891.15 | 6,030.00 | 5,891.15 | 6,030.00 | 6,014.34 | 249 |
| 2025-11-26 | 5,899.00 | 5,935.00 | 5,848.00 | 5,872.23 | 5,856.98 | 5,167 |
| 2025-11-25 | 6,001.01 | 6,040.00 | 5,870.50 | 5,955.00 | 5,939.53 | 1,561 |
| 2025-11-24 | 5,686.00 | 5,899.00 | 5,686.00 | 5,898.25 | 5,882.93 | 14,170 |
| 2025-11-21 | 5,542.00 | 5,615.00 | 5,470.00 | 5,535.67 | 5,521.29 | 3,187 |
| 2025-11-20 | 5,545.00 | 5,600.85 | 5,342.90 | 5,343.23 | 5,329.35 | 3,845 |
| 2025-11-19 | 5,285.00 | 5,546.86 | 5,285.00 | 5,404.70 | 5,390.66 | 2,152 |
| 2025-11-18 | 5,200.00 | 5,300.00 | 5,150.00 | 5,227.90 | 5,214.32 | 4,975 |
| 2025-11-14 | 5,076.94 | 5,110.00 | 5,024.83 | 5,074.05 | 5,060.87 | 880 |
| 2025-11-13 | 5,240.00 | 5,240.00 | 5,077.78 | 5,130.78 | 5,117.46 | 2,222 |
| 2025-11-12 | 5,325.40 | 5,325.40 | 5,214.10 | 5,237.82 | 5,224.22 | 1,269 |
| 2025-11-11 | 5,302.00 | 5,349.99 | 5,302.00 | 5,349.47 | 5,335.58 | 1,300 |
| 2025-11-10 | 5,276.00 | 5,350.10 | 5,270.00 | 5,348.90 | 5,335.01 | 588 |
| 2025-11-07 | 5,188.00 | 5,188.00 | 5,094.10 | 5,158.00 | 5,144.60 | 2,735 |
| 2025-11-06 | 5,290.00 | 5,321.82 | 5,264.40 | 5,297.01 | 5,283.25 | 3,778 |
| 2025-11-05 | 5,180.01 | 5,300.00 | 5,180.01 | 5,282.69 | 5,268.97 | 7,079 |
| 2025-11-04 | 5,204.11 | 5,238.58 | 5,155.01 | 5,180.01 | 5,166.56 | 6,302 |
| 2025-11-03 | 5,260.27 | 5,271.77 | 5,200.78 | 5,238.59 | 5,224.99 | 7,415 |
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.