Alphabet Inc Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-21 | 1,905.02 | 1,957.00 | 1,881.92 | 1,952.76 | 1,936.30 | 5,235 |
| 2023-03-17 | 1,870.00 | 1,929.99 | 1,870.00 | 1,922.00 | 1,905.80 | 8,873 |
| 2023-03-16 | 1,765.00 | 1,909.00 | 1,764.50 | 1,882.27 | 1,866.41 | 16,808 |
| 2023-03-15 | 1,765.00 | 1,834.95 | 1,764.50 | 1,823.00 | 1,807.64 | 98,326 |
| 2023-03-14 | 1,674.04 | 1,759.94 | 1,674.04 | 1,733.73 | 1,719.12 | 1,255 |
| 2023-03-13 | 1,674.04 | 1,746.98 | 1,674.04 | 1,728.04 | 1,713.48 | 7,146 |
| 2023-03-10 | 1,710.00 | 1,710.79 | 1,671.77 | 1,674.04 | 1,659.93 | 5,247 |
| 2023-03-09 | 1,692.99 | 1,719.96 | 1,685.00 | 1,685.00 | 1,670.80 | 4,733 |
| 2023-03-08 | 1,702.50 | 1,720.00 | 1,690.02 | 1,692.85 | 1,678.58 | 1,417 |
| 2023-03-07 | 1,713.03 | 1,720.00 | 1,695.00 | 1,698.59 | 1,684.27 | 3,754 |
| 2023-03-06 | 1,688.01 | 1,729.80 | 1,688.01 | 1,711.61 | 1,697.19 | 3,706 |
| 2023-03-03 | 1,672.00 | 1,686.52 | 1,672.00 | 1,686.50 | 1,672.29 | 8,793 |
| 2023-03-02 | 1,635.00 | 1,673.45 | 1,628.01 | 1,667.06 | 1,653.01 | 6,993 |
| 2023-03-01 | 1,647.00 | 1,659.99 | 1,630.00 | 1,635.00 | 1,621.22 | 8,619 |
| 2023-02-28 | 1,648.00 | 1,674.99 | 1,640.00 | 1,657.59 | 1,643.62 | 6,323 |
| 2023-02-27 | 1,649.03 | 1,656.00 | 1,646.13 | 1,648.09 | 1,634.20 | 4,900 |
| 2023-02-24 | 1,667.01 | 1,667.01 | 1,634.00 | 1,642.81 | 1,628.97 | 5,953 |
| 2023-02-23 | 1,700.00 | 1,700.00 | 1,654.02 | 1,668.46 | 1,654.40 | 4,491 |
| 2023-02-22 | 1,705.00 | 1,705.00 | 1,667.00 | 1,685.00 | 1,670.80 | 3,363 |
| 2023-02-21 | 1,730.00 | 1,730.00 | 1,691.00 | 1,700.02 | 1,685.69 | 12,010 |
| 2023-02-20 | 1,759.05 | 1,759.98 | 1,731.00 | 1,732.63 | 1,718.03 | 437 |
| 2023-02-17 | 1,760.00 | 1,760.00 | 1,717.16 | 1,730.18 | 1,715.60 | 5,545 |
| 2023-02-16 | 1,797.00 | 1,810.00 | 1,767.48 | 1,769.90 | 1,754.98 | 3,591 |
| 2023-02-15 | 1,763.98 | 1,804.00 | 1,759.03 | 1,795.13 | 1,780.00 | 16,475 |
| 2023-02-14 | 1,766.00 | 1,766.00 | 1,714.20 | 1,752.33 | 1,737.56 | 40,250 |
| 2023-02-13 | 1,765.43 | 1,779.88 | 1,750.00 | 1,758.30 | 1,743.48 | 9,059 |
| 2023-02-10 | 1,804.00 | 1,815.00 | 1,760.01 | 1,765.08 | 1,750.20 | 31,589 |
| 2023-02-09 | 1,883.63 | 1,890.99 | 1,762.25 | 1,783.10 | 1,768.07 | 109,972 |
| 2023-02-08 | 1,966.00 | 1,966.00 | 1,865.00 | 1,881.19 | 1,865.34 | 33,898 |
| 2023-02-07 | 1,991.00 | 2,040.05 | 1,964.89 | 2,032.57 | 2,015.44 | 8,611 |
| 2023-02-03 | 1,935.00 | 2,035.00 | 1,935.00 | 1,985.61 | 1,968.88 | 54,166 |
| 2023-02-02 | 1,950.00 | 2,024.89 | 1,950.00 | 2,006.37 | 1,989.46 | 58,442 |
| 2023-02-01 | 1,840.02 | 1,883.23 | 1,832.96 | 1,880.39 | 1,864.54 | 37,675 |
| 2023-01-31 | 1,824.21 | 1,862.73 | 1,824.21 | 1,849.46 | 1,833.87 | 12,924 |
| 2023-01-30 | 1,863.00 | 1,863.00 | 1,816.00 | 1,824.21 | 1,808.84 | 13,618 |
| 2023-01-27 | 1,822.81 | 1,880.00 | 1,822.81 | 1,868.00 | 1,852.26 | 17,992 |
| 2023-01-26 | 1,812.00 | 1,833.98 | 1,800.00 | 1,829.01 | 1,813.60 | 6,862 |
| 2023-01-25 | 1,780.01 | 1,807.71 | 1,765.00 | 1,781.54 | 1,766.53 | 5,805 |
| 2023-01-24 | 1,850.80 | 1,871.00 | 1,833.50 | 1,836.86 | 1,821.38 | 19,791 |
| 2023-01-23 | 1,850.00 | 1,884.99 | 1,850.00 | 1,882.60 | 1,866.73 | 11,050 |
| 2023-01-20 | 1,820.00 | 1,853.97 | 1,802.00 | 1,846.42 | 1,830.86 | 17,766 |
| 2023-01-19 | 1,716.99 | 1,776.16 | 1,716.99 | 1,769.63 | 1,754.72 | 27,314 |
| 2023-01-18 | 1,700.77 | 1,745.00 | 1,700.77 | 1,714.60 | 1,700.15 | 9,445 |
| 2023-01-17 | 1,749.00 | 1,749.00 | 1,697.00 | 1,709.31 | 1,694.90 | 4,333 |
| 2023-01-16 | 1,750.00 | 1,754.00 | 1,750.00 | 1,750.02 | 1,735.27 | 112 |
| 2023-01-13 | 1,710.00 | 1,730.00 | 1,699.50 | 1,729.62 | 1,715.04 | 1,747 |
| 2023-01-12 | 1,734.00 | 1,735.98 | 1,700.01 | 1,717.45 | 1,702.98 | 2,131 |
| 2023-01-11 | 1,686.51 | 1,734.98 | 1,686.51 | 1,732.14 | 1,717.54 | 5,446 |
| 2023-01-10 | 1,650.00 | 1,699.98 | 1,650.00 | 1,694.99 | 1,680.71 | 5,106 |
| 2023-01-09 | 1,675.63 | 1,725.00 | 1,675.63 | 1,686.38 | 1,672.17 | 3,295 |
| 2023-01-06 | 1,661.00 | 1,684.99 | 1,639.50 | 1,675.63 | 1,661.51 | 4,792 |
| 2023-01-05 | 1,707.00 | 1,707.00 | 1,666.69 | 1,667.01 | 1,652.96 | 1,527 |
| 2023-01-04 | 1,715.00 | 1,723.00 | 1,693.00 | 1,698.00 | 1,683.69 | 7,364 |
| 2023-01-03 | 1,744.88 | 1,762.00 | 1,720.00 | 1,721.20 | 1,706.69 | 9,398 |
| 2023-01-02 | 1,726.56 | 1,760.05 | 1,700.00 | 1,735.36 | 1,720.74 | 425 |
| 2022-12-30 | 1,716.12 | 1,720.00 | 1,690.00 | 1,719.80 | 1,705.31 | 2,767 |
| 2022-12-29 | 1,709.75 | 1,728.96 | 1,707.00 | 1,716.36 | 1,701.90 | 32,947 |
| 2022-12-28 | 1,690.00 | 1,695.00 | 1,669.04 | 1,672.51 | 1,658.41 | 15,847 |
| 2022-12-27 | 1,737.00 | 1,737.00 | 1,694.41 | 1,708.93 | 1,694.53 | 18,682 |
| 2022-12-26 | 1,735.00 | 1,735.00 | 1,730.00 | 1,730.00 | 1,715.42 | 25,118 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 4.0654 USD |
| 2026-06-08 | 4.0654 USD |
| 2026-03-09 | 3.8806 USD |
| 2025-12-08 | 3.8806 USD |
| 2025-09-08 | 3.8806 USD |
| 2025-06-09 | 3.8806 USD |
| 2025-03-10 | 3.6958 USD |
| 2024-12-09 | 3.6958 USD |
| 2024-09-09 | 3.6958 USD |
| 2024-06-10 | 3.6958 USD |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.