Alphabet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 3,268.00 | 3,329.99 | 3,256.01 | 3,259.39 | 3,244.14 | 3,590 |
| 2025-05-15 | 3,224.14 | 3,253.84 | 3,203.00 | 3,208.84 | 3,193.83 | 4,075 |
| 2025-05-14 | 3,140.12 | 3,263.99 | 3,121.19 | 3,224.86 | 3,209.77 | 6,972 |
| 2025-05-13 | 3,090.00 | 3,146.29 | 3,080.00 | 3,124.50 | 3,109.88 | 2,335 |
| 2025-05-12 | 3,061.00 | 3,142.96 | 3,061.00 | 3,121.75 | 3,107.14 | 16,239 |
| 2025-05-09 | 3,037.00 | 3,047.64 | 2,996.19 | 3,002.39 | 2,988.34 | 9,176 |
| 2025-05-08 | 3,015.00 | 3,074.99 | 3,015.00 | 3,068.27 | 3,053.91 | 36,400 |
| 2025-05-07 | 3,263.00 | 3,263.00 | 2,933.10 | 2,991.99 | 2,977.99 | 22,342 |
| 2025-05-06 | 3,242.00 | 3,279.00 | 3,242.00 | 3,254.10 | 3,238.87 | 629 |
| 2025-05-05 | 3,244.07 | 3,288.00 | 3,244.07 | 3,280.68 | 3,265.33 | 1,140 |
| 2025-05-02 | 3,248.70 | 3,269.00 | 3,245.39 | 3,249.30 | 3,234.10 | 3,532 |
| 2025-04-30 | 3,134.00 | 3,154.00 | 3,089.00 | 3,150.01 | 3,135.27 | 1,626 |
| 2025-04-29 | 3,151.82 | 3,180.61 | 3,126.79 | 3,170.50 | 3,155.66 | 895 |
| 2025-04-28 | 3,170.21 | 3,182.00 | 3,141.60 | 3,160.99 | 3,146.20 | 10,825 |
| 2025-04-25 | 3,258.00 | 3,270.00 | 3,190.03 | 3,200.00 | 3,185.03 | 5,496 |
| 2025-04-24 | 3,128.24 | 3,162.00 | 3,128.24 | 3,154.59 | 3,139.83 | 3,391 |
| 2025-04-23 | 3,116.71 | 3,134.99 | 3,076.00 | 3,085.00 | 3,070.56 | 3,044 |
| 2025-04-22 | 2,958.72 | 3,035.00 | 2,958.72 | 3,030.33 | 3,016.15 | 498 |
| 2025-04-21 | 2,955.00 | 2,960.16 | 2,930.00 | 2,944.00 | 2,930.22 | 9,537 |
| 2025-04-16 | 3,150.00 | 3,160.06 | 3,080.02 | 3,112.00 | 3,097.44 | 712 |
| 2025-04-15 | 3,225.03 | 3,225.03 | 3,165.00 | 3,188.10 | 3,173.18 | 2,010 |
| 2025-04-14 | 3,272.24 | 3,279.69 | 3,229.77 | 3,253.70 | 3,238.48 | 3,870 |
| 2025-04-11 | 3,170.01 | 3,244.00 | 3,170.01 | 3,235.53 | 3,220.39 | 2,293 |
| 2025-04-10 | 3,327.73 | 3,327.73 | 3,145.00 | 3,168.54 | 3,153.71 | 7,230 |
| 2025-04-09 | 3,046.46 | 3,270.00 | 3,046.46 | 3,247.04 | 3,231.85 | 2,856 |
| 2025-04-08 | 3,133.15 | 3,210.99 | 3,032.00 | 3,046.46 | 3,032.21 | 4,681 |
| 2025-04-07 | 3,000.00 | 3,150.00 | 2,976.00 | 3,100.01 | 3,085.50 | 939 |
| 2025-04-04 | 3,063.38 | 3,130.00 | 3,022.27 | 3,043.49 | 3,029.25 | 2,370 |
| 2025-04-03 | 3,100.00 | 3,100.00 | 3,028.02 | 3,040.70 | 3,026.47 | 4,447 |
| 2025-04-02 | 3,205.00 | 3,256.21 | 3,205.00 | 3,240.01 | 3,224.85 | 307 |
| 2025-04-01 | 3,222.70 | 3,250.00 | 3,208.13 | 3,229.11 | 3,214.00 | 2,816 |
| 2025-03-31 | 3,160.00 | 3,200.00 | 3,125.00 | 3,200.00 | 3,185.03 | 23,348 |
| 2025-03-28 | 3,280.00 | 3,280.00 | 3,177.00 | 3,186.00 | 3,171.09 | 32,651 |
| 2025-03-27 | 3,370.00 | 3,390.00 | 3,338.29 | 3,338.29 | 3,322.67 | 1,683 |
| 2025-03-26 | 3,450.00 | 3,450.00 | 3,364.00 | 3,364.36 | 3,348.62 | 2,519 |
| 2025-03-25 | 3,420.00 | 3,469.99 | 3,406.01 | 3,468.50 | 3,452.27 | 3,849 |
| 2025-03-24 | 3,382.15 | 3,424.00 | 3,382.15 | 3,408.49 | 3,392.54 | 9,247 |
| 2025-03-21 | 3,339.81 | 3,360.00 | 3,330.00 | 3,360.00 | 3,344.28 | 1,931 |
| 2025-03-20 | 3,372.64 | 3,372.64 | 3,285.98 | 3,285.98 | 3,270.60 | 283 |
| 2025-03-19 | 3,237.22 | 3,367.04 | 3,237.22 | 3,336.86 | 3,321.25 | 6,998 |
| 2025-03-18 | 3,339.00 | 3,339.00 | 3,200.00 | 3,242.10 | 3,226.93 | 1,167 |
| 2025-03-14 | 3,302.00 | 3,350.00 | 3,283.00 | 3,321.55 | 3,306.01 | 2,662 |
| 2025-03-13 | 3,442.49 | 3,442.49 | 3,302.00 | 3,314.64 | 3,299.13 | 4,029 |
| 2025-03-12 | 3,375.00 | 3,417.00 | 3,364.92 | 3,417.00 | 3,401.01 | 2,640 |
| 2025-03-11 | 3,410.00 | 3,410.00 | 3,328.00 | 3,375.57 | 3,359.78 | 9,638 |
| 2025-03-10 | 3,400.00 | 3,430.00 | 3,350.01 | 3,415.00 | 3,399.02 | 3,104 |
| 2025-03-07 | 3,550.24 | 3,571.46 | 3,500.01 | 3,540.00 | 3,519.40 | 854 |
| 2025-03-06 | 3,517.00 | 3,603.59 | 3,510.01 | 3,532.10 | 3,511.54 | 2,872 |
| 2025-03-05 | 3,522.00 | 3,565.00 | 3,491.01 | 3,565.00 | 3,544.25 | 5,097 |
| 2025-03-04 | 3,470.00 | 3,620.00 | 3,470.00 | 3,563.36 | 3,542.62 | 8,294 |
| 2025-03-03 | 3,549.54 | 3,549.54 | 3,472.00 | 3,472.00 | 3,451.79 | 6,105 |
| 2025-02-28 | 3,470.21 | 3,525.24 | 3,454.83 | 3,503.02 | 3,482.63 | 7,897 |
| 2025-02-27 | 3,586.56 | 3,612.36 | 3,480.00 | 3,487.65 | 3,467.35 | 4,152 |
| 2025-02-26 | 3,612.31 | 3,659.98 | 3,550.00 | 3,566.21 | 3,545.45 | 2,654 |
| 2025-02-25 | 3,690.00 | 3,699.99 | 3,620.01 | 3,640.01 | 3,618.82 | 1,836 |
| 2025-02-24 | 3,758.00 | 3,759.02 | 3,710.00 | 3,714.04 | 3,692.42 | 2,240 |
| 2025-02-21 | 3,788.01 | 3,788.01 | 3,700.01 | 3,710.00 | 3,688.41 | 3,396 |
| 2025-02-20 | 3,800.00 | 3,800.00 | 3,776.00 | 3,788.33 | 3,766.28 | 496 |
| 2025-02-19 | 3,800.00 | 3,825.00 | 3,792.00 | 3,822.37 | 3,800.12 | 1,816 |
| 2025-02-18 | 3,840.00 | 3,840.00 | 3,734.00 | 3,755.29 | 3,733.43 | 1,487 |
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.