Alphabet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 3,830.00 | 3,949.98 | 3,826.14 | 3,826.14 | 3,803.87 | 173 |
| 2025-02-14 | 3,839.99 | 3,839.99 | 3,790.00 | 3,800.00 | 3,777.88 | 986 |
| 2025-02-13 | 3,805.00 | 3,839.99 | 3,795.01 | 3,828.50 | 3,806.22 | 2,075 |
| 2025-02-12 | 3,807.00 | 3,828.87 | 3,780.00 | 3,801.46 | 3,779.33 | 1,223 |
| 2025-02-11 | 3,860.00 | 3,884.52 | 3,830.01 | 3,835.00 | 3,812.68 | 4,697 |
| 2025-02-10 | 3,865.18 | 3,918.61 | 3,865.18 | 3,875.62 | 3,853.06 | 2,982 |
| 2025-02-07 | 3,950.00 | 3,950.00 | 3,820.02 | 3,845.01 | 3,822.63 | 4,166 |
| 2025-02-06 | 3,950.00 | 3,964.73 | 3,925.00 | 3,945.57 | 3,922.61 | 5,701 |
| 2025-02-05 | 4,000.00 | 4,003.00 | 3,925.00 | 3,954.47 | 3,931.45 | 10,153 |
| 2025-02-04 | 4,192.00 | 4,301.99 | 4,192.00 | 4,265.45 | 4,240.62 | 3,179 |
| 2025-01-31 | 4,225.00 | 4,279.99 | 4,225.00 | 4,248.00 | 4,223.28 | 1,066 |
| 2025-01-30 | 4,120.00 | 4,172.00 | 4,082.00 | 4,172.00 | 4,147.72 | 5,094 |
| 2025-01-29 | 4,059.99 | 4,070.25 | 4,035.27 | 4,048.00 | 4,024.44 | 3,468 |
| 2025-01-28 | 4,031.13 | 4,045.11 | 3,980.00 | 4,034.65 | 4,011.17 | 4,955 |
| 2025-01-27 | 4,000.02 | 4,087.00 | 3,989.95 | 3,999.21 | 3,975.93 | 3,405 |
| 2025-01-24 | 4,070.25 | 4,084.00 | 4,045.00 | 4,080.01 | 4,056.26 | 31,879 |
| 2025-01-23 | 4,109.00 | 4,120.00 | 4,040.00 | 4,050.00 | 4,026.43 | 530 |
| 2025-01-22 | 4,140.12 | 4,164.99 | 4,086.11 | 4,093.26 | 4,069.44 | 1,195 |
| 2025-01-21 | 4,130.97 | 4,164.99 | 4,114.98 | 4,126.01 | 4,102.00 | 7,371 |
| 2025-01-20 | 4,105.89 | 4,105.89 | 4,105.89 | 4,105.89 | 4,081.99 | 12 |
| 2025-01-17 | 4,095.00 | 4,129.99 | 4,050.01 | 4,105.89 | 4,081.99 | 1,357 |
| 2025-01-16 | 4,029.11 | 4,080.00 | 4,029.11 | 4,050.71 | 4,027.13 | 1,802 |
| 2025-01-15 | 3,975.00 | 4,043.91 | 3,975.00 | 4,029.10 | 4,005.65 | 1,791 |
| 2025-01-14 | 3,970.00 | 3,970.00 | 3,899.11 | 3,901.81 | 3,879.10 | 2,585 |
| 2025-01-13 | 4,019.48 | 4,019.48 | 3,943.44 | 3,980.90 | 3,957.73 | 10,055 |
| 2025-01-10 | 4,050.00 | 4,050.00 | 3,990.00 | 4,005.48 | 3,982.17 | 2,301 |
| 2025-01-09 | 3,984.00 | 3,984.00 | 3,984.00 | 3,984.00 | 3,960.81 | 0 |
| 2025-01-08 | 3,981.00 | 4,021.75 | 3,980.00 | 3,984.00 | 3,960.81 | 3,008 |
| 2025-01-07 | 4,100.00 | 4,100.00 | 3,992.80 | 3,992.80 | 3,969.56 | 290 |
| 2025-01-06 | 4,005.00 | 4,049.98 | 4,005.00 | 4,016.21 | 3,992.83 | 218 |
| 2025-01-03 | 3,968.00 | 4,004.11 | 3,966.92 | 4,000.00 | 3,976.72 | 103 |
| 2025-01-02 | 3,989.85 | 3,989.85 | 3,917.00 | 3,924.51 | 3,901.67 | 5,943 |
| 2024-12-31 | 4,006.02 | 4,009.99 | 3,970.00 | 3,970.00 | 3,946.89 | 3,640 |
| 2024-12-30 | 3,900.00 | 3,991.08 | 3,900.00 | 3,986.09 | 3,962.89 | 3,060 |
| 2024-12-27 | 3,990.69 | 3,990.69 | 3,889.23 | 3,946.08 | 3,923.11 | 3,288 |
| 2024-12-26 | 3,999.99 | 3,999.99 | 3,979.99 | 3,990.69 | 3,967.46 | 198 |
| 2024-12-24 | 3,948.00 | 3,973.77 | 3,948.00 | 3,965.95 | 3,942.87 | 157 |
| 2024-12-23 | 3,900.00 | 3,966.97 | 3,875.00 | 3,955.42 | 3,932.40 | 3,423 |
| 2024-12-20 | 3,823.99 | 3,893.12 | 3,795.90 | 3,860.43 | 3,837.96 | 31,588 |
| 2024-12-19 | 3,955.00 | 3,980.00 | 3,854.99 | 3,872.71 | 3,850.17 | 5,218 |
| 2024-12-18 | 3,950.00 | 3,999.98 | 3,875.00 | 3,878.33 | 3,855.76 | 2,185 |
| 2024-12-17 | 4,042.00 | 4,070.00 | 3,975.00 | 3,976.72 | 3,953.57 | 485 |
| 2024-12-16 | 3,892.00 | 4,035.00 | 3,892.00 | 4,000.00 | 3,976.72 | 9,755 |
| 2024-12-13 | 3,920.00 | 3,920.00 | 3,857.15 | 3,859.74 | 3,837.28 | 2,118 |
| 2024-12-11 | 3,784.82 | 3,955.14 | 3,784.82 | 3,937.14 | 3,914.23 | 9,265 |
| 2024-12-10 | 3,725.00 | 3,784.83 | 3,713.00 | 3,739.00 | 3,717.24 | 4,650 |
| 2024-12-09 | 3,580.00 | 3,590.74 | 3,550.00 | 3,580.74 | 3,559.90 | 2,916 |
| 2024-12-06 | 3,517.00 | 3,586.84 | 3,517.00 | 3,553.15 | 3,528.47 | 1,393 |
| 2024-12-05 | 3,541.01 | 3,547.00 | 3,529.94 | 3,529.94 | 3,505.42 | 5,446 |
| 2024-12-04 | 3,516.36 | 3,576.00 | 3,516.36 | 3,571.51 | 3,546.70 | 4,647 |
| 2024-12-03 | 3,532.98 | 3,532.98 | 3,513.33 | 3,516.34 | 3,491.91 | 860 |
| 2024-12-02 | 3,500.00 | 3,549.49 | 3,500.00 | 3,533.04 | 3,508.50 | 2,038 |
| 2024-11-29 | 3,489.00 | 3,489.00 | 3,436.15 | 3,456.20 | 3,432.19 | 301 |
| 2024-11-28 | 3,500.10 | 3,500.10 | 3,500.10 | 3,500.10 | 3,475.79 | 10 |
| 2024-11-27 | 3,524.00 | 3,529.00 | 3,510.00 | 3,516.54 | 3,492.11 | 366 |
| 2024-11-26 | 3,421.34 | 3,560.00 | 3,421.34 | 3,529.87 | 3,505.35 | 12,410 |
| 2024-11-25 | 3,443.80 | 3,457.50 | 3,412.00 | 3,438.54 | 3,414.65 | 9,242 |
| 2024-11-22 | 3,465.93 | 3,465.93 | 3,400.01 | 3,416.77 | 3,393.04 | 5,457 |
| 2024-11-21 | 3,520.01 | 3,520.02 | 3,370.00 | 3,447.00 | 3,423.06 | 18,123 |
| 2024-11-20 | 3,641.40 | 3,641.40 | 3,567.33 | 3,600.00 | 3,574.99 | 228 |
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.