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
2024-03-012,350.002,356.992,331.582,333.772,314.1013,965
2024-02-292,347.002,364.992,328.752,348.292,328.5052,083
2024-02-282,369.222,369.222,318.002,328.752,309.1220,192
2024-02-272,350.002,378.002,340.042,369.222,349.258,542
2024-02-262,460.002,460.002,351.972,357.742,337.879,709
2024-02-232,450.022,476.922,450.022,460.542,439.803,243
2024-02-222,450.012,480.002,447.002,466.502,445.712,948
2024-02-212,406.002,431.002,405.002,426.462,406.016,159
2024-02-202,394.002,422.182,380.002,405.942,385.6614,626
2024-02-192,422.002,430.002,422.002,429.992,409.5185
2024-02-162,439.002,444.432,390.002,398.542,378.332,618
2024-02-152,452.002,452.002,400.002,441.602,421.0210,054
2024-02-142,503.002,506.002,473.002,487.392,466.432,893
2024-02-132,490.002,522.002,470.012,487.232,466.274,187
2024-02-122,544.002,546.052,510.012,521.422,500.172,731
2024-02-092,502.012,551.002,502.012,544.092,522.654,543
2024-02-082,490.002,502.862,478.322,501.812,480.7311,050
2024-02-072,479.992,484.992,454.262,480.382,459.483,559
2024-02-062,473.002,473.002,442.052,442.052,421.475,802
2024-02-022,415.192,440.002,340.012,439.782,419.227,774
2024-02-012,480.982,489.992,404.932,415.212,394.8621,393
2024-01-312,520.002,520.002,410.002,416.222,395.8622,264
2024-01-302,638.002,638.002,590.032,600.582,578.665,683
2024-01-292,614.002,649.952,606.002,641.192,618.9310,826
2024-01-262,610.002,615.002,600.002,607.222,585.258,038
2024-01-252,562.002,639.972,562.002,601.302,579.385,298
2024-01-242,560.002,570.002,555.772,562.002,540.412,232
2024-01-232,534.372,550.002,530.062,543.112,521.685,966
2024-01-222,503.002,533.002,503.002,520.362,499.123,196
2024-01-192,481.992,500.002,481.032,498.202,477.156,404
2024-01-182,450.002,479.992,450.002,471.992,451.164,203
2024-01-172,439.002,459.992,414.002,427.802,407.347,577
2024-01-162,446.002,465.002,437.622,447.772,427.1431,020
2024-01-152,407.002,407.002,405.952,405.952,385.6773
2024-01-122,405.002,421.032,390.072,408.002,387.711,109
2024-01-112,422.952,459.892,390.012,402.612,382.363,690
2024-01-102,415.002,435.982,402.002,414.262,393.918,611
2024-01-092,349.972,395.002,329.242,386.702,366.5916,106
2024-01-082,300.192,339.972,300.192,335.772,316.093,543
2024-01-052,338.232,338.232,283.012,287.592,268.312,499
2024-01-042,357.002,368.472,325.012,329.222,309.592,658
2024-01-032,347.022,378.982,347.022,374.002,353.991,000
2024-01-022,360.002,362.002,330.002,340.002,320.284,886
2023-12-292,372.002,384.982,349.002,369.392,349.426,110
2023-12-282,367.002,399.982,367.002,379.002,358.95598
2023-12-272,406.602,406.602,369.282,369.952,349.981,556
2023-12-262,413.002,420.002,394.902,405.202,384.937,767
2023-12-222,406.992,406.992,389.052,400.002,379.774,650
2023-12-212,378.002,395.992,378.002,389.802,369.662,726
2023-12-202,350.002,411.002,350.002,376.202,356.179,008
2023-12-192,341.002,349.992,326.002,337.502,317.803,267
2023-12-182,299.002,360.022,299.002,338.412,318.7010,848
2023-12-152,277.002,299.992,260.002,283.292,264.052,954
2023-12-142,294.982,319.992,234.972,260.422,241.3710,570
2023-12-132,299.982,310.012,275.012,281.932,262.704,068
2023-12-112,300.002,343.272,295.002,320.002,300.452,832
2023-12-082,385.002,385.002,335.002,348.232,328.442,504
2023-12-072,318.182,415.052,318.182,389.182,369.049,880
2023-12-062,272.002,279.992,245.122,274.942,255.772,740
2023-12-052,250.012,304.852,250.012,275.012,255.843,068
← NewerPage 12 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.