Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← GOOGL.MX stock page

Alphabet Inc Class A historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-12-052,250.012,304.852,250.012,275.012,255.843,068
2023-12-042,250.002,258.522,225.002,248.052,229.102,532
2023-12-012,270.002,299.992,252.002,266.382,247.284,028
2023-11-302,330.002,330.002,285.412,286.422,267.157,916
2023-11-292,370.002,372.002,325.972,347.232,327.453,022
2023-11-282,348.492,350.002,325.102,347.212,327.433,253
2023-11-272,332.002,350.002,330.012,348.502,328.713,465
2023-11-242,354.002,355.002,333.002,335.502,315.821,214
2023-11-232,374.972,374.972,350.002,350.012,330.21420
2023-11-222,345.492,390.002,345.492,370.032,350.062,914
2023-11-212,349.792,358.002,338.002,353.462,333.6315,330
2023-11-172,356.412,356.412,303.002,330.632,310.994,197
2023-11-162,338.942,367.992,338.942,356.412,336.553,394
2023-11-152,326.132,339.992,317.062,338.952,319.241,146
2023-11-142,349.492,349.492,321.002,323.482,303.905,189
2023-11-132,334.002,334.002,322.012,322.022,302.456,166
2023-11-102,321.992,343.992,307.032,339.052,319.3412,430
2023-11-092,311.332,330.002,294.202,323.852,304.271,719
2023-11-082,291.792,329.992,290.932,311.322,291.843,675
2023-11-072,276.002,302.982,270.012,297.072,277.718,670
2023-11-062,266.002,290.002,261.012,276.182,257.0045,845
2023-11-032,251.002,255.902,220.002,253.042,234.053,916
2023-11-012,250.502,291.132,238.002,248.692,229.7410,334
2023-10-312,260.002,260.002,222.002,226.032,207.276,068
2023-10-302,213.002,260.002,213.002,243.572,224.661,382
2023-10-272,223.002,224.962,184.002,211.882,193.248,821
2023-10-262,260.002,291.362,216.002,223.132,204.3914,772
2023-10-252,411.992,411.992,297.012,302.892,283.4885,422
2023-10-242,512.702,542.002,512.702,538.852,517.4536,117
2023-10-232,458.002,499.952,458.002,484.962,464.025,835
2023-10-202,520.002,520.002,450.042,462.302,441.553,997
2023-10-192,554.962,554.962,515.022,515.822,494.623,987
2023-10-182,518.252,564.992,505.012,518.772,497.544,503
2023-10-172,494.992,515.212,485.902,510.642,489.483,101
2023-10-162,496.002,500.002,480.022,493.492,472.483,189
2023-10-132,471.002,488.292,471.002,479.602,458.70599
2023-10-122,517.902,521.002,498.002,506.402,485.281,802
2023-10-112,496.352,511.002,485.032,507.232,486.104,626
2023-10-102,490.002,518.992,476.522,481.472,460.568,746
2023-10-092,500.012,538.992,450.022,510.412,489.251,798
2023-10-062,451.012,506.992,451.012,505.222,484.117,977
2023-10-052,439.002,472.502,424.002,451.012,430.354,314
2023-10-042,375.012,439.002,375.012,430.832,410.344,743
2023-10-032,372.482,381.012,360.002,375.622,355.602,068
2023-10-022,330.002,369.222,325.002,365.332,345.4015,408
2023-09-292,310.002,320.002,274.002,285.092,265.832,446
2023-09-282,314.992,345.252,302.842,306.342,286.902,509
2023-09-272,265.002,308.252,265.002,282.022,262.791,687
2023-09-262,234.182,263.492,223.402,245.002,226.081,888
2023-09-252,273.002,280.002,264.002,275.002,255.83995
2023-09-222,260.002,263.002,222.002,238.852,219.982,702
2023-09-212,285.002,285.002,243.002,257.852,238.82863
2023-09-202,325.002,358.972,280.012,284.052,264.804,047
2023-09-192,360.002,360.002,335.002,358.462,338.583,694
2023-09-182,363.002,385.002,360.002,370.002,350.036,281
2023-09-152,351.992,365.492,331.052,339.822,320.1010,492
2023-09-142,347.002,369.982,347.002,368.992,349.031,414
2023-09-132,330.002,349.992,315.012,346.912,327.131,736
2023-09-122,372.002,372.002,334.102,334.102,314.439,033
2023-09-112,395.402,395.402,360.002,372.002,352.014,548
← NewerPage 13 of 21 · 1,259 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.