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
2023-09-082,375.002,402.502,366.502,395.402,375.215,906
2023-09-072,331.002,382.002,331.002,379.372,359.3220,078
2023-09-062,372.142,380.002,350.012,360.002,340.112,315
2023-09-052,329.992,374.992,329.992,366.502,346.563,638
2023-09-042,329.982,329.992,315.002,329.992,310.35195
2023-09-012,332.992,332.992,295.602,304.662,285.2410,535
2023-08-312,295.002,329.002,295.002,326.402,306.795,333
2023-08-302,255.002,280.002,245.062,275.032,255.862,593
2023-08-292,180.052,300.002,180.052,264.472,245.393,884
2023-08-282,180.002,214.992,175.012,199.372,180.833,340
2023-08-252,165.012,180.052,140.002,169.662,151.371,048
2023-08-242,244.002,252.002,165.012,184.052,165.642,287
2023-08-232,206.002,243.002,206.002,228.302,209.524,127
2023-08-222,189.982,197.482,180.012,180.702,162.322,531
2023-08-212,209.792,209.792,160.002,182.292,163.902,164
2023-08-182,207.062,207.062,155.012,175.582,157.251,187
2023-08-172,222.002,255.002,207.072,219.992,201.2813,124
2023-08-162,189.102,214.252,185.002,205.002,186.4210,699
2023-08-152,223.312,240.002,200.012,200.112,181.579,741
2023-08-142,209.002,241.992,209.002,234.492,215.661,327
2023-08-112,200.052,206.722,187.502,202.832,184.272,593
2023-08-102,229.992,230.002,204.742,208.002,189.394,414
2023-08-092,244.472,255.002,207.502,215.532,196.861,236
2023-08-082,250.002,250.002,236.502,243.372,224.4611,713
2023-08-072,211.482,244.322,211.002,240.972,222.082,087
2023-08-042,200.272,236.012,187.012,188.482,170.042,258
2023-08-032,204.962,236.002,204.962,221.212,202.493,781
2023-08-022,196.002,197.002,176.262,182.542,164.1514,042
2023-08-012,205.002,231.492,202.522,218.092,199.4014,051
2023-07-312,215.232,226.662,205.002,215.542,196.872,589
2023-07-282,195.002,230.002,195.002,214.702,196.042,542
2023-07-272,209.972,225.002,170.012,184.612,166.2013,415
2023-07-262,171.002,209.972,158.022,172.492,154.1814,927
2023-07-252,039.002,084.492,039.002,071.942,054.486,678
2023-07-242,075.002,080.002,039.522,039.802,022.613,262
2023-07-212,025.002,044.992,015.092,029.372,012.276,827
2023-07-202,037.502,070.002,002.502,014.141,997.1711,626
2023-07-192,070.012,091.002,040.002,048.712,031.446,115
2023-07-182,091.612,091.612,058.012,072.662,055.195,933
2023-07-172,115.002,115.012,075.032,091.612,073.9812,672
2023-07-142,097.822,135.002,089.012,093.012,075.373,689
2023-07-132,050.002,113.002,047.002,095.442,077.7820,503
2023-07-122,012.502,024.991,995.672,005.201,988.301,191
2023-07-111,980.022,014.981,980.021,995.701,978.884,522
2023-07-102,041.032,041.031,982.021,987.101,970.354,503
2023-07-072,067.002,067.002,052.002,055.002,037.682,164
2023-07-062,050.042,080.212,039.002,063.392,046.002,812
2023-07-052,043.002,082.492,032.522,073.322,055.8540,014
2023-07-042,054.722,054.722,045.002,045.002,027.7753
2023-07-032,048.002,064.932,030.022,038.002,020.8217,044
2023-06-302,055.002,074.982,050.002,057.852,040.512,231
2023-06-292,045.012,053.992,027.012,030.522,013.413,017
2023-06-282,013.002,089.752,013.002,046.652,029.407,943
2023-06-272,027.012,031.941,990.002,026.322,009.241,242
2023-06-262,076.502,080.002,024.032,031.842,014.7210,143
2023-06-232,104.072,129.982,095.002,098.892,081.2012,350
2023-06-222,060.002,114.992,060.002,109.722,091.943,900
2023-06-212,095.002,095.002,062.092,074.192,056.719,042
2023-06-202,114.192,129.972,100.002,123.832,105.9331,264
2023-06-192,110.502,150.002,100.002,111.002,093.21121
← NewerPage 14 of 22 · 1,262 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.