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
2023-06-162,138.892,138.892,105.002,110.412,092.6236,458
2023-06-152,129.002,145.162,113.532,142.702,124.6455,178
2023-06-142,126.002,126.002,099.112,114.422,096.6012,043
2023-06-132,138.002,151.002,123.002,126.872,108.955,329
2023-06-122,106.002,149.992,106.002,137.902,119.8829,775
2023-06-092,126.282,149.992,109.002,114.782,096.964,875
2023-06-082,130.382,149.992,118.002,122.692,104.8015,816
2023-06-072,229.002,229.002,119.992,133.392,115.415,899
2023-06-062,214.002,229.992,211.512,214.632,195.976,888
2023-06-052,200.002,220.002,195.012,204.712,186.135,161
2023-06-022,188.002,202.012,165.502,191.642,173.1716,720
2023-06-012,185.002,185.002,159.502,169.072,150.795,567
2023-05-312,185.002,194.962,169.002,183.172,164.7738,007
2023-05-302,195.102,199.992,150.002,184.002,165.596,790
2023-05-292,203.002,210.002,203.002,205.002,186.4287
2023-05-262,200.002,210.002,190.002,203.002,184.437,672
2023-05-252,200.002,224.002,185.002,208.752,190.145,887
2023-05-242,150.002,173.482,145.002,158.602,140.411,119
2023-05-232,229.002,243.992,195.012,206.592,187.9913,783
2023-05-222,199.002,249.972,175.002,235.772,216.9323,609
2023-05-192,180.002,200.112,165.002,176.582,158.2453,589
2023-05-182,136.002,187.002,113.912,173.352,155.037,377
2023-05-172,100.002,134.972,096.002,124.542,106.645,440
2023-05-162,039.982,105.002,035.012,093.372,075.7329,909
2023-05-152,070.002,080.002,025.012,034.282,017.144,241
2023-05-122,051.202,075.002,040.012,064.792,047.396,651
2023-05-112,020.002,078.992,020.002,049.992,032.7112,199
2023-05-101,900.041,979.991,900.041,966.671,950.1028,029
2023-05-091,925.001,955.051,900.021,900.021,884.015,033
2023-05-081,880.001,920.001,879.311,919.951,903.773,168
2023-05-051,860.701,894.001,858.001,880.001,864.1611,816
2023-05-041,870.001,894.991,870.001,873.071,857.28576
2023-05-031,899.471,909.001,888.001,888.001,872.093,035
2023-05-021,919.671,925.991,870.051,890.021,874.0912,005
2023-04-281,935.001,935.001,898.501,926.001,909.777,899
2023-04-271,900.001,955.001,900.001,940.341,923.9914,540
2023-04-261,900.001,929.961,855.411,880.671,864.826,354
2023-04-251,910.001,914.981,881.101,885.171,869.283,920
2023-04-241,899.991,920.001,891.501,909.061,892.972,550
2023-04-211,895.001,945.591,881.011,883.041,867.171,712
2023-04-201,893.951,905.981,881.541,903.571,887.534,180
2023-04-191,892.101,898.971,856.021,881.491,865.637,424
2023-04-181,908.671,909.071,880.321,892.021,876.076,866
2023-04-171,949.001,949.001,895.001,910.891,894.793,949
2023-04-141,950.001,964.991,934.051,960.961,944.438,970
2023-04-131,920.001,939.981,913.811,934.011,917.719,439
2023-04-121,926.111,926.111,889.021,898.401,882.4012,308
2023-04-111,920.001,929.991,903.011,916.801,900.657,011
2023-04-101,930.001,963.001,919.831,929.791,913.534,304
2023-04-051,910.001,925.001,898.151,910.281,894.188,702
2023-04-041,880.001,905.001,880.001,897.311,881.3223,072
2023-04-031,862.631,880.001,835.781,880.001,864.1612,224
2023-03-311,829.961,879.991,829.961,862.631,846.937,747
2023-03-301,827.991,834.961,808.011,826.681,811.298,372
2023-03-291,835.021,840.001,827.001,832.051,816.617,440
2023-03-281,840.001,849.991,827.501,840.381,824.8723,107
2023-03-271,940.011,940.011,873.101,880.321,864.476,599
2023-03-241,950.041,954.871,929.961,940.201,923.8512,632
2023-03-231,915.031,975.001,915.031,971.991,955.376,606
2023-03-221,952.761,965.101,920.011,924.351,908.135,394
← NewerPage 15 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.