Alphabet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 5,269.00 | 5,270.00 | 5,181.00 | 5,238.19 | 5,224.59 | 2,071 |
| 2025-10-30 | 5,440.00 | 5,440.01 | 5,200.02 | 5,259.44 | 5,245.78 | 5,220 |
| 2025-10-29 | 4,969.85 | 5,090.00 | 4,969.85 | 5,081.20 | 5,068.00 | 4,060 |
| 2025-10-28 | 4,939.99 | 4,986.00 | 4,920.01 | 4,947.25 | 4,934.40 | 2,658 |
| 2025-10-27 | 4,795.01 | 4,960.00 | 4,795.01 | 4,939.99 | 4,927.16 | 1,944 |
| 2025-10-24 | 4,630.00 | 4,830.00 | 4,630.00 | 4,795.01 | 4,782.56 | 2,062 |
| 2025-10-23 | 4,663.22 | 4,694.99 | 4,631.01 | 4,631.01 | 4,618.98 | 208 |
| 2025-10-22 | 4,700.00 | 4,723.50 | 4,640.00 | 4,640.01 | 4,627.96 | 642 |
| 2025-10-21 | 4,738.00 | 4,738.00 | 4,510.00 | 4,638.48 | 4,626.43 | 1,890 |
| 2025-10-20 | 4,694.87 | 4,740.00 | 4,694.87 | 4,730.22 | 4,717.94 | 899 |
| 2025-10-17 | 4,636.99 | 4,689.99 | 4,628.00 | 4,689.99 | 4,677.81 | 1,882 |
| 2025-10-16 | 4,626.74 | 4,723.51 | 4,583.02 | 4,637.90 | 4,625.86 | 8,142 |
| 2025-10-15 | 4,582.00 | 4,660.00 | 4,558.11 | 4,649.99 | 4,637.91 | 1,408 |
| 2025-10-14 | 4,533.71 | 4,570.99 | 4,502.00 | 4,502.00 | 4,490.31 | 2,859 |
| 2025-10-13 | 4,388.46 | 4,505.00 | 4,388.46 | 4,500.00 | 4,488.31 | 2,351 |
| 2025-10-10 | 4,445.00 | 4,490.00 | 4,410.02 | 4,420.48 | 4,409.00 | 1,453 |
| 2025-10-09 | 4,490.00 | 4,490.00 | 4,409.99 | 4,449.99 | 4,438.43 | 405 |
| 2025-10-08 | 4,574.99 | 4,574.99 | 4,490.01 | 4,504.96 | 4,493.26 | 4,352 |
| 2025-10-07 | 4,595.00 | 4,595.00 | 4,546.50 | 4,549.54 | 4,537.72 | 2,546 |
| 2025-10-06 | 4,539.98 | 4,625.00 | 4,500.02 | 4,612.00 | 4,600.02 | 1,728 |
| 2025-10-03 | 4,517.00 | 4,549.99 | 4,470.01 | 4,539.99 | 4,528.20 | 762 |
| 2025-10-02 | 4,500.00 | 4,559.99 | 4,480.00 | 4,559.99 | 4,548.15 | 2,631 |
| 2025-10-01 | 4,407.01 | 4,537.00 | 4,400.01 | 4,525.92 | 4,514.17 | 504 |
| 2025-09-30 | 4,438.01 | 4,438.01 | 4,396.01 | 4,436.02 | 4,424.50 | 2,890 |
| 2025-09-29 | 4,564.00 | 4,599.97 | 4,470.00 | 4,494.99 | 4,483.32 | 6,968 |
| 2025-09-26 | 4,600.00 | 4,600.00 | 4,520.00 | 4,539.88 | 4,528.09 | 5,221 |
| 2025-09-25 | 4,478.00 | 4,569.99 | 4,459.59 | 4,500.02 | 4,488.33 | 3,288 |
| 2025-09-24 | 4,603.00 | 4,610.00 | 4,570.00 | 4,570.00 | 4,558.13 | 777 |
| 2025-09-23 | 4,678.34 | 4,678.34 | 4,601.03 | 4,629.99 | 4,617.97 | 4,885 |
| 2025-09-22 | 4,670.19 | 4,709.99 | 4,600.01 | 4,623.92 | 4,611.91 | 3,189 |
| 2025-09-19 | 4,660.00 | 4,714.73 | 4,638.37 | 4,707.64 | 4,695.41 | 17,305 |
| 2025-09-18 | 4,601.56 | 4,649.99 | 4,596.01 | 4,638.37 | 4,626.32 | 5,154 |
| 2025-09-17 | 4,646.31 | 4,646.31 | 4,460.46 | 4,580.15 | 4,568.26 | 5,471 |
| 2025-09-15 | 4,459.70 | 4,641.20 | 4,459.70 | 4,627.99 | 4,615.97 | 764 |
| 2025-09-12 | 4,469.99 | 4,469.99 | 4,432.22 | 4,446.28 | 4,434.73 | 2,363 |
| 2025-09-11 | 4,449.99 | 4,476.16 | 4,378.00 | 4,470.01 | 4,458.40 | 1,076 |
| 2025-09-10 | 4,496.80 | 4,496.80 | 4,430.00 | 4,447.12 | 4,435.57 | 959 |
| 2025-09-09 | 4,371.00 | 4,476.69 | 4,370.00 | 4,474.43 | 4,462.81 | 5,256 |
| 2025-09-08 | 4,399.00 | 4,415.02 | 4,365.00 | 4,374.00 | 4,362.64 | 1,701 |
| 2025-09-05 | 4,385.98 | 4,407.88 | 4,330.01 | 4,402.98 | 4,387.64 | 8,767 |
| 2025-09-04 | 4,340.22 | 4,351.34 | 4,232.66 | 4,351.34 | 4,336.18 | 8,007 |
| 2025-09-03 | 4,228.00 | 4,327.00 | 4,228.00 | 4,314.02 | 4,298.99 | 8,378 |
| 2025-09-02 | 3,950.00 | 3,961.99 | 3,884.81 | 3,961.99 | 3,948.18 | 914 |
| 2025-09-01 | 4,000.95 | 4,050.00 | 4,000.95 | 4,025.00 | 4,010.97 | 114 |
| 2025-08-29 | 3,961.00 | 4,003.00 | 3,940.00 | 3,992.43 | 3,978.52 | 1,518 |
| 2025-08-28 | 3,865.66 | 3,970.00 | 3,865.66 | 3,950.02 | 3,936.26 | 1,414 |
| 2025-08-27 | 3,923.91 | 3,939.99 | 3,871.96 | 3,885.09 | 3,871.55 | 1,354 |
| 2025-08-26 | 3,900.02 | 3,900.02 | 3,858.00 | 3,865.29 | 3,851.82 | 5,649 |
| 2025-08-25 | 3,830.03 | 3,929.00 | 3,830.01 | 3,900.02 | 3,886.43 | 873 |
| 2025-08-22 | 3,812.00 | 3,878.00 | 3,810.00 | 3,826.13 | 3,812.80 | 3,537 |
| 2025-08-21 | 3,778.01 | 3,800.00 | 3,759.43 | 3,767.50 | 3,754.37 | 204 |
| 2025-08-20 | 3,750.00 | 3,797.00 | 3,711.42 | 3,757.00 | 3,743.91 | 664 |
| 2025-08-19 | 3,805.00 | 3,810.00 | 3,773.01 | 3,802.01 | 3,788.76 | 1,205 |
| 2025-08-18 | 3,857.05 | 3,881.98 | 3,821.62 | 3,825.38 | 3,812.05 | 7,480 |
| 2025-08-15 | 3,829.00 | 3,883.99 | 3,829.00 | 3,848.60 | 3,835.19 | 11,868 |
| 2025-08-14 | 3,800.00 | 3,863.25 | 3,800.00 | 3,837.37 | 3,824.00 | 18,221 |
| 2025-08-13 | 3,787.00 | 3,819.99 | 3,760.00 | 3,786.60 | 3,773.41 | 10,037 |
| 2025-08-12 | 3,782.90 | 3,814.99 | 3,766.00 | 3,794.88 | 3,781.66 | 1,998 |
| 2025-08-11 | 3,749.13 | 3,773.00 | 3,720.01 | 3,745.01 | 3,731.96 | 2,327 |
| 2025-08-08 | 3,700.00 | 3,768.32 | 3,700.00 | 3,750.00 | 3,736.93 | 904 |
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.