Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← GOOGL.MX stock page

Alphabet Inc Class A historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-05-302,940.022,944.992,919.022,921.902,897.283,556
2024-05-292,972.002,996.982,965.992,976.232,951.157,354
2024-05-282,919.002,960.002,919.002,958.002,933.072,118
2024-05-272,919.002,934.972,919.002,934.972,910.2453
2024-05-242,930.002,934.002,918.002,919.222,894.624,096
2024-05-232,954.852,954.882,896.012,901.182,876.733,072
2024-05-222,950.032,954.892,920.002,927.002,902.33365
2024-05-212,945.652,960.002,941.952,960.002,935.051,515
2024-05-202,930.992,969.992,924.402,934.002,909.272,110
2024-05-172,900.002,925.172,900.002,923.282,898.647,656
2024-05-162,904.282,923.342,874.042,903.382,878.916,303
2024-05-152,877.992,878.402,838.232,878.162,853.90815
2024-05-142,845.002,880.002,844.872,871.732,847.533,830
2024-05-132,762.592,841.982,752.002,831.392,807.534,528
2024-05-102,839.982,841.992,790.012,826.062,802.241,023
2024-05-092,896.972,896.972,840.012,847.162,823.174,281
2024-05-082,896.972,896.972,830.032,854.302,830.25980
2024-05-072,840.382,905.002,840.382,886.262,861.942,917
2024-05-062,832.002,840.372,814.002,822.102,798.325,172
2024-05-032,839.002,839.982,769.012,837.152,813.242,466
2024-05-022,792.192,874.982,785.102,839.462,815.533,408
2024-04-302,839.932,861.992,780.022,792.192,768.661,451
2024-04-292,924.002,924.002,809.042,828.502,804.669,652
2024-04-262,980.002,981.002,900.002,946.412,921.5825,763
2024-04-252,674.962,688.002,595.022,685.322,662.692,881
2024-04-242,690.022,720.052,690.022,717.532,694.6320,314
2024-04-232,699.992,700.002,680.002,682.662,660.054,651
2024-04-222,645.002,695.002,643.002,678.292,655.723,058
2024-04-192,661.012,664.002,620.052,628.012,605.86927
2024-04-182,635.002,684.002,632.042,661.012,638.582,217
2024-04-172,650.002,654.992,631.002,632.022,609.849,895
2024-04-162,595.012,639.992,595.012,637.392,615.161,895
2024-04-152,645.002,659.982,575.012,587.692,565.882,789
2024-04-122,630.002,666.652,620.002,623.202,601.0912,534
2024-04-112,575.002,623.002,575.002,618.342,596.272,896
2024-04-102,561.002,573.002,545.022,554.662,533.134,488
2024-04-092,535.002,584.982,535.002,563.202,541.602,343
2024-04-082,520.032,539.982,510.012,531.282,509.952,017
2024-04-052,485.002,525.702,480.002,508.422,487.289,678
2024-04-042,530.012,551.002,500.012,504.042,482.941,168
2024-04-032,559.992,570.002,547.012,560.182,538.60928
2024-04-022,533.002,560.622,533.002,555.912,534.375,581
2024-04-012,549.992,588.872,549.992,583.842,562.066,559
2024-03-272,517.002,517.002,467.502,498.512,477.451,880
2024-03-262,510.002,535.222,510.002,529.972,508.651,778
2024-03-252,531.002,540.002,488.002,508.502,487.361,454
2024-03-222,500.002,536.802,500.002,531.092,509.766,779
2024-03-212,499.002,510.432,450.012,465.872,445.099,993
2024-03-202,484.992,490.002,461.502,478.292,457.4015,855
2024-03-192,465.022,510.002,450.002,476.502,455.6315,897
2024-03-152,375.502,391.332,346.012,357.112,337.252,084
2024-03-142,332.512,395.002,332.512,387.442,367.328,750
2024-03-132,336.792,356.002,329.002,333.642,313.9711,784
2024-03-122,315.282,349.992,315.282,328.962,309.335,047
2024-03-112,322.002,340.562,312.512,315.282,295.7712,528
2024-03-082,350.002,350.002,269.002,281.232,262.008,531
2024-03-072,290.002,290.002,235.512,272.722,253.5717,505
2024-03-062,247.912,254.002,212.002,220.832,202.115,216
2024-03-052,264.242,264.242,211.022,244.712,225.7911,525
2024-03-042,390.002,390.002,240.002,264.242,245.168,143
← NewerPage 11 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-044.0654 USD
2026-06-084.0654 USD
2026-03-093.8806 USD
2025-12-083.8806 USD
2025-09-083.8806 USD
2025-06-093.8806 USD
2025-03-103.6958 USD
2024-12-093.6958 USD
2024-09-093.6958 USD
2024-06-103.6958 USD

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.