Alphabet Inc Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 3,215.67 | 3,250.00 | 3,181.92 | 3,189.08 | 3,165.53 | 12,618 |
| 2024-08-21 | 3,168.99 | 3,218.11 | 3,168.99 | 3,199.67 | 3,176.05 | 12,433 |
| 2024-08-20 | 3,150.00 | 3,196.82 | 3,136.99 | 3,177.13 | 3,153.67 | 9,384 |
| 2024-08-19 | 3,081.75 | 3,118.00 | 3,081.75 | 3,114.26 | 3,091.27 | 9,450 |
| 2024-08-16 | 3,003.33 | 3,080.00 | 3,003.33 | 3,037.53 | 3,015.10 | 10,794 |
| 2024-08-15 | 3,037.73 | 3,054.87 | 2,980.00 | 3,006.12 | 2,983.93 | 8,431 |
| 2024-08-14 | 3,090.38 | 3,090.38 | 2,976.10 | 3,022.88 | 3,000.56 | 9,978 |
| 2024-08-13 | 3,099.99 | 3,125.98 | 3,099.99 | 3,116.62 | 3,093.61 | 5,304 |
| 2024-08-12 | 3,090.01 | 3,115.00 | 3,075.00 | 3,099.99 | 3,077.10 | 2,455 |
| 2024-08-09 | 3,035.00 | 3,081.38 | 3,005.00 | 3,081.19 | 3,058.44 | 4,005 |
| 2024-08-08 | 3,069.99 | 3,120.00 | 3,065.13 | 3,084.00 | 3,061.23 | 2,217 |
| 2024-08-07 | 3,094.65 | 3,116.98 | 3,059.00 | 3,075.87 | 3,053.16 | 12,757 |
| 2024-08-06 | 3,074.88 | 3,116.61 | 3,037.10 | 3,098.08 | 3,075.21 | 8,916 |
| 2024-08-05 | 3,100.00 | 3,212.10 | 3,037.08 | 3,090.34 | 3,067.52 | 20,635 |
| 2024-08-02 | 3,160.00 | 3,199.99 | 3,125.00 | 3,178.16 | 3,154.70 | 29,044 |
| 2024-08-01 | 3,199.63 | 3,210.00 | 3,172.49 | 3,197.62 | 3,174.01 | 8,573 |
| 2024-07-31 | 3,215.80 | 3,225.00 | 3,164.13 | 3,184.93 | 3,161.42 | 7,453 |
| 2024-07-30 | 3,214.99 | 3,214.99 | 3,169.72 | 3,195.39 | 3,171.80 | 12,194 |
| 2024-07-29 | 3,128.00 | 3,185.00 | 3,122.00 | 3,145.00 | 3,121.78 | 6,834 |
| 2024-07-26 | 3,090.00 | 3,096.00 | 3,025.00 | 3,078.19 | 3,055.46 | 9,579 |
| 2024-07-25 | 3,159.12 | 3,186.00 | 3,085.00 | 3,096.89 | 3,074.03 | 9,458 |
| 2024-07-24 | 3,200.00 | 3,233.00 | 3,150.00 | 3,175.00 | 3,151.56 | 8,128 |
| 2024-07-23 | 3,286.60 | 3,329.73 | 3,286.60 | 3,318.24 | 3,293.74 | 22,193 |
| 2024-07-22 | 3,246.00 | 3,276.00 | 3,235.00 | 3,273.06 | 3,248.89 | 2,501 |
| 2024-07-19 | 3,203.50 | 3,221.25 | 3,191.76 | 3,212.68 | 3,188.96 | 1,336 |
| 2024-07-18 | 3,229.99 | 3,229.99 | 3,160.00 | 3,188.16 | 3,164.62 | 10,068 |
| 2024-07-17 | 3,250.01 | 3,250.01 | 3,194.56 | 3,198.24 | 3,174.63 | 5,868 |
| 2024-07-16 | 3,319.00 | 3,319.00 | 3,238.71 | 3,246.90 | 3,222.93 | 5,619 |
| 2024-07-15 | 3,300.10 | 3,340.01 | 3,300.10 | 3,318.38 | 3,293.88 | 14,456 |
| 2024-07-12 | 3,294.54 | 3,297.04 | 3,264.27 | 3,275.00 | 3,250.82 | 2,636 |
| 2024-07-11 | 3,375.07 | 3,375.07 | 3,292.01 | 3,300.53 | 3,276.16 | 7,516 |
| 2024-07-10 | 3,372.34 | 3,418.50 | 3,372.34 | 3,413.51 | 3,388.31 | 1,019 |
| 2024-07-09 | 3,415.00 | 3,417.48 | 3,386.00 | 3,389.30 | 3,364.28 | 1,114 |
| 2024-07-08 | 3,439.99 | 3,439.99 | 3,390.01 | 3,396.94 | 3,371.86 | 10,297 |
| 2024-07-05 | 3,376.92 | 3,450.00 | 3,376.92 | 3,450.00 | 3,424.53 | 6,834 |
| 2024-07-04 | 3,375.01 | 3,375.01 | 3,362.98 | 3,362.98 | 3,338.15 | 64 |
| 2024-07-03 | 3,356.19 | 3,375.02 | 3,356.19 | 3,375.01 | 3,350.09 | 2,570 |
| 2024-07-02 | 3,340.00 | 3,385.00 | 3,327.51 | 3,382.33 | 3,357.36 | 1,539 |
| 2024-07-01 | 3,417.34 | 3,417.34 | 3,335.95 | 3,358.77 | 3,333.97 | 1,465 |
| 2024-06-28 | 3,390.28 | 3,390.28 | 3,346.08 | 3,351.57 | 3,326.83 | 3,555 |
| 2024-06-27 | 3,373.00 | 3,417.00 | 3,373.00 | 3,406.12 | 3,380.97 | 11,060 |
| 2024-06-26 | 3,350.00 | 3,375.14 | 3,333.21 | 3,372.84 | 3,347.94 | 2,523 |
| 2024-06-25 | 3,252.99 | 3,341.00 | 3,240.00 | 3,328.97 | 3,304.39 | 9,342 |
| 2024-06-24 | 3,240.01 | 3,252.99 | 3,204.76 | 3,223.95 | 3,200.15 | 1,203 |
| 2024-06-21 | 3,239.10 | 3,289.39 | 3,200.01 | 3,259.19 | 3,235.13 | 5,328 |
| 2024-06-20 | 3,220.00 | 3,241.65 | 3,211.37 | 3,231.91 | 3,208.05 | 3,521 |
| 2024-06-19 | 3,220.00 | 3,220.00 | 3,219.98 | 3,219.99 | 3,196.22 | 107 |
| 2024-06-18 | 3,227.83 | 3,292.37 | 3,207.00 | 3,220.75 | 3,196.97 | 25,260 |
| 2024-06-17 | 3,260.00 | 3,314.66 | 3,246.00 | 3,293.78 | 3,269.46 | 7,205 |
| 2024-06-14 | 3,246.00 | 3,290.00 | 3,234.02 | 3,255.78 | 3,231.74 | 35,642 |
| 2024-06-13 | 3,290.00 | 3,290.00 | 3,231.06 | 3,246.68 | 3,222.71 | 4,698 |
| 2024-06-12 | 3,300.00 | 3,383.00 | 3,290.00 | 3,328.00 | 3,303.43 | 2,294 |
| 2024-06-11 | 3,233.00 | 3,260.00 | 3,205.00 | 3,256.11 | 3,232.07 | 5,531 |
| 2024-06-10 | 3,220.21 | 3,230.00 | 3,180.00 | 3,201.07 | 3,177.44 | 3,806 |
| 2024-06-07 | 3,180.00 | 3,260.00 | 3,170.00 | 3,214.29 | 3,187.20 | 4,902 |
| 2024-06-06 | 3,100.00 | 3,180.00 | 3,080.00 | 3,164.65 | 3,137.98 | 2,453 |
| 2024-06-05 | 3,092.00 | 3,107.46 | 3,053.83 | 3,073.82 | 3,047.92 | 10,875 |
| 2024-06-04 | 3,054.61 | 3,106.00 | 3,054.61 | 3,096.47 | 3,070.37 | 2,518 |
| 2024-06-03 | 3,000.00 | 3,063.92 | 3,000.00 | 3,054.61 | 3,028.87 | 9,903 |
| 2024-05-31 | 2,915.00 | 2,929.00 | 2,880.01 | 2,919.76 | 2,895.15 | 1,395 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 4.0654 USD |
| 2026-06-08 | 4.0654 USD |
| 2026-03-09 | 3.8806 USD |
| 2025-12-08 | 3.8806 USD |
| 2025-09-08 | 3.8806 USD |
| 2025-06-09 | 3.8806 USD |
| 2025-03-10 | 3.6958 USD |
| 2024-12-09 | 3.6958 USD |
| 2024-09-09 | 3.6958 USD |
| 2024-06-10 | 3.6958 USD |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.