Alphabet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 3,562.00 | 3,617.90 | 3,562.00 | 3,615.52 | 3,590.40 | 1,788 |
| 2024-11-15 | 3,575.54 | 3,575.54 | 3,517.32 | 3,545.00 | 3,520.37 | 500 |
| 2024-11-14 | 3,695.00 | 3,695.00 | 3,614.00 | 3,621.16 | 3,596.01 | 6,905 |
| 2024-11-13 | 3,789.61 | 3,789.61 | 3,700.00 | 3,701.45 | 3,675.74 | 1,290 |
| 2024-11-12 | 3,742.00 | 3,800.00 | 3,721.00 | 3,793.00 | 3,766.65 | 1,956 |
| 2024-11-11 | 3,630.00 | 3,725.00 | 3,630.00 | 3,697.00 | 3,671.32 | 2,459 |
| 2024-11-08 | 3,596.12 | 3,651.01 | 3,596.12 | 3,630.00 | 3,604.78 | 863 |
| 2024-11-07 | 3,556.86 | 3,619.00 | 3,547.27 | 3,605.00 | 3,579.96 | 1,454 |
| 2024-11-06 | 3,561.10 | 3,647.00 | 3,559.99 | 3,587.60 | 3,562.68 | 1,579 |
| 2024-11-05 | 3,480.00 | 3,496.14 | 3,435.00 | 3,437.80 | 3,413.92 | 874 |
| 2024-11-04 | 3,488.00 | 3,488.00 | 3,431.99 | 3,436.00 | 3,412.13 | 1,182 |
| 2024-11-01 | 3,472.04 | 3,511.20 | 3,456.31 | 3,508.37 | 3,484.00 | 15,264 |
| 2024-10-31 | 3,590.98 | 3,593.76 | 3,452.00 | 3,468.00 | 3,443.91 | 2,096 |
| 2024-10-30 | 3,660.00 | 3,703.00 | 3,560.01 | 3,583.73 | 3,558.84 | 9,976 |
| 2024-10-29 | 3,387.01 | 3,451.26 | 3,387.00 | 3,446.79 | 3,422.85 | 6,603 |
| 2024-10-28 | 3,355.82 | 3,414.49 | 3,340.00 | 3,374.90 | 3,351.46 | 3,600 |
| 2024-10-25 | 3,273.00 | 3,344.59 | 3,273.00 | 3,336.64 | 3,313.46 | 8,273 |
| 2024-10-24 | 3,245.00 | 3,273.00 | 3,245.00 | 3,266.36 | 3,243.67 | 268 |
| 2024-10-23 | 3,327.01 | 3,334.99 | 3,200.01 | 3,200.01 | 3,177.78 | 729 |
| 2024-10-22 | 3,273.03 | 3,334.99 | 3,268.00 | 3,324.39 | 3,301.30 | 2,406 |
| 2024-10-21 | 3,298.00 | 3,319.97 | 3,298.00 | 3,304.73 | 3,281.77 | 17,309 |
| 2024-10-18 | 3,255.00 | 3,291.89 | 3,255.00 | 3,278.00 | 3,255.23 | 3,231 |
| 2024-10-17 | 3,324.99 | 3,324.99 | 3,250.02 | 3,277.16 | 3,254.40 | 1,856 |
| 2024-10-16 | 3,305.00 | 3,320.00 | 3,288.01 | 3,320.00 | 3,296.94 | 1,593 |
| 2024-10-15 | 3,231.95 | 3,305.00 | 3,231.95 | 3,288.00 | 3,265.16 | 2,667 |
| 2024-10-14 | 3,178.00 | 3,246.16 | 3,178.00 | 3,231.94 | 3,209.49 | 938 |
| 2024-10-11 | 3,160.00 | 3,205.00 | 3,160.00 | 3,178.66 | 3,156.58 | 12,045 |
| 2024-10-10 | 3,200.05 | 3,200.05 | 3,180.83 | 3,183.91 | 3,161.79 | 368 |
| 2024-10-09 | 3,195.45 | 3,204.99 | 3,150.00 | 3,167.29 | 3,145.29 | 7,955 |
| 2024-10-08 | 3,172.33 | 3,216.00 | 3,171.96 | 3,195.45 | 3,173.25 | 1,677 |
| 2024-10-07 | 3,244.01 | 3,250.00 | 3,169.03 | 3,169.03 | 3,147.02 | 644 |
| 2024-10-04 | 3,226.00 | 3,237.00 | 3,210.50 | 3,232.22 | 3,209.77 | 3,588 |
| 2024-10-03 | 3,250.00 | 3,259.99 | 3,234.02 | 3,247.50 | 3,224.94 | 455 |
| 2024-10-02 | 3,250.00 | 3,266.25 | 3,235.00 | 3,250.46 | 3,227.88 | 2,932 |
| 2024-09-30 | 3,267.46 | 3,280.00 | 3,240.71 | 3,256.01 | 3,233.39 | 2,119 |
| 2024-09-27 | 3,225.00 | 3,270.00 | 3,225.00 | 3,264.00 | 3,241.33 | 1,262 |
| 2024-09-26 | 3,226.00 | 3,226.01 | 3,200.01 | 3,209.94 | 3,187.64 | 5,139 |
| 2024-09-25 | 3,151.61 | 3,220.00 | 3,151.61 | 3,199.00 | 3,176.78 | 360 |
| 2024-09-24 | 3,150.01 | 3,178.04 | 3,149.99 | 3,161.00 | 3,139.04 | 5,977 |
| 2024-09-23 | 3,200.00 | 3,220.00 | 3,175.00 | 3,199.98 | 3,177.75 | 1,168 |
| 2024-09-20 | 3,170.01 | 3,199.99 | 3,150.01 | 3,187.98 | 3,165.83 | 12,472 |
| 2024-09-19 | 3,160.00 | 3,185.07 | 3,110.00 | 3,170.45 | 3,148.43 | 30,107 |
| 2024-09-18 | 3,077.01 | 3,109.99 | 3,077.01 | 3,100.60 | 3,079.06 | 2,246 |
| 2024-09-17 | 3,100.00 | 3,116.00 | 3,056.00 | 3,060.03 | 3,038.77 | 5,042 |
| 2024-09-13 | 3,050.00 | 3,064.99 | 3,030.01 | 3,045.00 | 3,023.85 | 1,013 |
| 2024-09-12 | 3,042.00 | 3,054.99 | 3,015.00 | 3,030.39 | 3,009.34 | 5,364 |
| 2024-09-11 | 3,000.00 | 3,036.59 | 2,975.00 | 3,002.95 | 2,982.09 | 2,569 |
| 2024-09-10 | 3,029.49 | 3,093.99 | 3,007.01 | 3,015.01 | 2,994.07 | 3,877 |
| 2024-09-09 | 3,060.44 | 3,079.99 | 2,967.50 | 2,967.50 | 2,946.89 | 3,083 |
| 2024-09-06 | 3,157.00 | 3,157.00 | 3,050.00 | 3,050.00 | 3,024.87 | 885 |
| 2024-09-05 | 3,165.00 | 3,217.79 | 3,150.00 | 3,156.97 | 3,130.95 | 589 |
| 2024-09-04 | 3,130.06 | 3,165.00 | 3,130.01 | 3,156.18 | 3,130.17 | 2,720 |
| 2024-09-03 | 3,233.00 | 3,274.99 | 3,148.99 | 3,148.99 | 3,123.04 | 5,684 |
| 2024-09-02 | 3,270.93 | 3,270.93 | 3,270.93 | 3,270.93 | 3,243.97 | 0 |
| 2024-08-30 | 3,235.00 | 3,315.19 | 3,220.64 | 3,270.93 | 3,243.97 | 459 |
| 2024-08-29 | 3,250.00 | 3,320.00 | 3,200.01 | 3,216.68 | 3,190.17 | 6,102 |
| 2024-08-28 | 3,250.00 | 3,250.00 | 3,193.50 | 3,227.01 | 3,200.42 | 2,929 |
| 2024-08-27 | 3,265.00 | 3,305.00 | 3,265.00 | 3,299.98 | 3,272.79 | 6,454 |
| 2024-08-26 | 3,236.00 | 3,259.99 | 3,227.78 | 3,241.23 | 3,214.52 | 5,312 |
| 2024-08-23 | 3,198.32 | 3,214.31 | 3,159.01 | 3,195.00 | 3,168.67 | 3,158 |
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.