Alphabet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 3,650.00 | 3,695.00 | 3,639.09 | 3,668.99 | 3,656.20 | 1,620 |
| 2025-08-06 | 3,670.00 | 3,680.00 | 3,626.76 | 3,662.29 | 3,649.53 | 4,757 |
| 2025-08-05 | 3,700.00 | 3,734.38 | 3,654.01 | 3,656.02 | 3,643.28 | 3,379 |
| 2025-08-04 | 3,632.00 | 3,705.00 | 3,632.00 | 3,685.02 | 3,672.18 | 1,133 |
| 2025-08-01 | 3,582.13 | 3,599.98 | 3,564.07 | 3,587.00 | 3,574.50 | 3,280 |
| 2025-07-31 | 3,716.71 | 3,716.71 | 3,620.00 | 3,634.39 | 3,621.73 | 3,031 |
| 2025-07-30 | 3,709.99 | 3,730.71 | 3,690.00 | 3,716.71 | 3,703.76 | 1,047 |
| 2025-07-29 | 3,640.23 | 3,680.00 | 3,635.00 | 3,678.51 | 3,665.69 | 5,034 |
| 2025-07-28 | 3,619.55 | 3,625.00 | 3,587.42 | 3,615.37 | 3,602.77 | 3,247 |
| 2025-07-25 | 3,570.00 | 3,620.00 | 3,566.25 | 3,600.06 | 3,587.52 | 21,320 |
| 2025-07-24 | 3,648.00 | 3,687.00 | 3,565.10 | 3,582.90 | 3,570.41 | 39,242 |
| 2025-07-23 | 3,594.00 | 3,605.38 | 3,535.00 | 3,548.65 | 3,536.28 | 41,233 |
| 2025-07-22 | 3,573.99 | 3,593.99 | 3,530.00 | 3,585.05 | 3,572.56 | 5,995 |
| 2025-07-21 | 3,491.96 | 3,571.20 | 3,491.96 | 3,567.90 | 3,555.47 | 9,809 |
| 2025-07-18 | 3,483.87 | 3,489.98 | 3,462.50 | 3,483.91 | 3,471.77 | 403 |
| 2025-07-17 | 3,427.27 | 3,472.00 | 3,426.43 | 3,464.96 | 3,452.89 | 2,466 |
| 2025-07-16 | 3,479.00 | 3,479.00 | 3,434.00 | 3,451.00 | 3,438.97 | 2,655 |
| 2025-07-15 | 3,428.00 | 3,499.77 | 3,428.00 | 3,479.49 | 3,467.37 | 5,551 |
| 2025-07-14 | 3,413.42 | 3,429.99 | 3,399.00 | 3,418.51 | 3,406.60 | 1,077 |
| 2025-07-11 | 3,350.00 | 3,400.00 | 3,339.56 | 3,378.35 | 3,366.58 | 1,808 |
| 2025-07-10 | 3,300.00 | 3,349.99 | 3,282.60 | 3,339.43 | 3,327.79 | 3,855 |
| 2025-07-09 | 3,273.00 | 3,340.00 | 3,245.00 | 3,309.48 | 3,297.95 | 1,891 |
| 2025-07-08 | 3,322.00 | 3,328.94 | 3,244.90 | 3,272.42 | 3,261.02 | 725 |
| 2025-07-07 | 3,380.00 | 3,380.00 | 3,299.00 | 3,299.54 | 3,288.04 | 4,547 |
| 2025-07-04 | 3,386.85 | 3,386.85 | 3,386.85 | 3,386.85 | 3,375.05 | 18 |
| 2025-07-03 | 3,333.01 | 3,400.00 | 3,333.01 | 3,374.39 | 3,362.63 | 7,837 |
| 2025-07-02 | 3,303.11 | 3,373.94 | 3,303.11 | 3,364.11 | 3,352.39 | 3,978 |
| 2025-07-01 | 3,283.00 | 3,324.10 | 3,265.07 | 3,313.27 | 3,301.72 | 4,198 |
| 2025-06-30 | 3,429.00 | 3,429.00 | 3,316.00 | 3,325.00 | 3,313.41 | 2,555 |
| 2025-06-27 | 3,305.00 | 3,350.00 | 3,263.00 | 3,309.79 | 3,298.26 | 3,395 |
| 2025-06-26 | 3,245.00 | 3,292.92 | 3,244.00 | 3,289.09 | 3,277.63 | 1,140 |
| 2025-06-25 | 3,188.01 | 3,275.00 | 3,188.01 | 3,244.12 | 3,232.82 | 6,473 |
| 2025-06-24 | 3,180.00 | 3,223.32 | 3,180.00 | 3,187.73 | 3,176.62 | 4,456 |
| 2025-06-23 | 3,187.00 | 3,220.60 | 3,130.00 | 3,178.04 | 3,166.97 | 3,865 |
| 2025-06-20 | 3,312.00 | 3,325.00 | 3,195.90 | 3,227.85 | 3,216.60 | 4,968 |
| 2025-06-19 | 3,328.42 | 3,328.42 | 3,328.42 | 3,328.42 | 3,316.82 | 0 |
| 2025-06-18 | 3,378.00 | 3,378.00 | 3,312.90 | 3,328.42 | 3,316.82 | 2,550 |
| 2025-06-17 | 3,370.00 | 3,390.00 | 3,358.07 | 3,376.68 | 3,364.91 | 5,334 |
| 2025-06-16 | 3,329.99 | 3,364.00 | 3,329.99 | 3,364.00 | 3,352.28 | 550 |
| 2025-06-13 | 3,318.00 | 3,367.01 | 3,318.00 | 3,330.47 | 3,318.86 | 1,623 |
| 2025-06-12 | 3,382.00 | 3,382.00 | 3,333.00 | 3,348.84 | 3,337.17 | 1,301 |
| 2025-06-11 | 3,431.75 | 3,431.75 | 3,370.50 | 3,382.00 | 3,370.21 | 2,093 |
| 2025-06-10 | 3,400.00 | 3,471.51 | 3,400.00 | 3,431.74 | 3,419.78 | 11,728 |
| 2025-06-09 | 3,450.00 | 3,450.00 | 3,361.00 | 3,378.93 | 3,367.16 | 1,984 |
| 2025-06-06 | 3,310.65 | 3,365.00 | 3,310.65 | 3,342.23 | 3,326.59 | 4,258 |
| 2025-06-05 | 3,289.00 | 3,291.00 | 3,235.01 | 3,240.10 | 3,224.94 | 399 |
| 2025-06-04 | 3,231.39 | 3,250.80 | 3,215.67 | 3,250.40 | 3,235.19 | 4,379 |
| 2025-06-03 | 3,274.99 | 3,274.99 | 3,215.00 | 3,230.00 | 3,214.89 | 592 |
| 2025-06-02 | 3,300.00 | 3,300.00 | 3,254.87 | 3,271.47 | 3,256.16 | 2,610 |
| 2025-05-30 | 3,320.00 | 3,342.05 | 3,279.76 | 3,342.05 | 3,326.41 | 2,452 |
| 2025-05-29 | 3,376.99 | 3,376.99 | 3,324.85 | 3,336.97 | 3,321.36 | 15,206 |
| 2025-05-28 | 3,366.00 | 3,387.83 | 3,363.40 | 3,377.00 | 3,361.20 | 881 |
| 2025-05-27 | 3,300.00 | 3,359.98 | 3,300.00 | 3,351.03 | 3,335.35 | 8,947 |
| 2025-05-26 | 3,250.00 | 3,252.46 | 3,250.00 | 3,252.46 | 3,237.24 | 148 |
| 2025-05-23 | 3,310.00 | 3,310.00 | 3,273.21 | 3,279.70 | 3,264.35 | 20,798 |
| 2025-05-22 | 3,327.60 | 3,449.99 | 3,320.00 | 3,342.14 | 3,326.50 | 5,241 |
| 2025-05-21 | 3,250.56 | 3,378.25 | 3,250.56 | 3,308.73 | 3,293.25 | 2,721 |
| 2025-05-20 | 3,251.00 | 3,254.30 | 3,170.01 | 3,185.00 | 3,170.10 | 1,091 |
| 2025-05-19 | 3,226.00 | 3,250.99 | 3,210.00 | 3,242.05 | 3,226.88 | 1,612 |
| 2025-05-16 | 3,268.00 | 3,329.99 | 3,256.01 | 3,259.39 | 3,244.14 | 3,590 |
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.