Alphabet Inc Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-23 | 1,705.02 | 1,735.98 | 1,705.02 | 1,735.00 | 1,720.38 | 16,652 |
| 2022-12-22 | 1,755.00 | 1,755.00 | 1,691.00 | 1,734.29 | 1,719.67 | 6,558 |
| 2022-12-21 | 1,766.00 | 1,772.00 | 1,749.00 | 1,758.50 | 1,743.68 | 50,754 |
| 2022-12-20 | 1,750.00 | 1,770.39 | 1,730.00 | 1,765.51 | 1,750.63 | 3,215 |
| 2022-12-19 | 1,796.37 | 1,799.99 | 1,748.00 | 1,749.51 | 1,734.77 | 30,941 |
| 2022-12-16 | 1,795.26 | 1,805.00 | 1,774.50 | 1,796.37 | 1,781.23 | 37,319 |
| 2022-12-15 | 1,837.04 | 1,837.04 | 1,778.00 | 1,795.25 | 1,780.12 | 3,756 |
| 2022-12-14 | 1,874.07 | 1,914.99 | 1,851.00 | 1,854.02 | 1,838.40 | 3,397 |
| 2022-12-13 | 1,910.00 | 1,968.38 | 1,867.33 | 1,874.07 | 1,858.28 | 32,332 |
| 2022-12-09 | 1,845.00 | 1,865.00 | 1,840.00 | 1,841.36 | 1,825.84 | 6,263 |
| 2022-12-08 | 1,870.00 | 1,870.00 | 1,842.00 | 1,850.00 | 1,834.41 | 11,392 |
| 2022-12-07 | 1,900.00 | 1,900.00 | 1,865.00 | 1,869.71 | 1,853.95 | 3,432 |
| 2022-12-06 | 1,960.01 | 1,960.01 | 1,918.49 | 1,918.49 | 1,902.32 | 4,705 |
| 2022-12-05 | 1,949.74 | 1,997.00 | 1,949.74 | 1,960.00 | 1,943.48 | 29,309 |
| 2022-12-02 | 1,900.01 | 1,950.93 | 1,900.01 | 1,949.74 | 1,933.31 | 7,371 |
| 2022-12-01 | 1,949.10 | 1,955.01 | 1,920.00 | 1,943.00 | 1,926.63 | 2,633 |
| 2022-11-30 | 1,838.53 | 1,945.00 | 1,838.53 | 1,940.54 | 1,924.19 | 8,913 |
| 2022-11-29 | 1,860.00 | 1,867.99 | 1,818.00 | 1,830.28 | 1,814.86 | 4,581 |
| 2022-11-28 | 1,880.00 | 1,880.00 | 1,845.00 | 1,853.78 | 1,838.16 | 11,806 |
| 2022-11-25 | 1,919.00 | 1,919.00 | 1,878.02 | 1,886.99 | 1,871.09 | 521 |
| 2022-11-24 | 1,915.00 | 1,915.03 | 1,915.00 | 1,915.03 | 1,898.89 | 88 |
| 2022-11-23 | 1,898.68 | 1,909.99 | 1,885.62 | 1,908.16 | 1,892.08 | 3,289 |
| 2022-11-22 | 1,865.01 | 1,888.00 | 1,830.01 | 1,887.69 | 1,871.78 | 14,030 |
| 2022-11-18 | 1,915.00 | 1,915.00 | 1,880.24 | 1,895.17 | 1,879.20 | 17,678 |
| 2022-11-17 | 1,899.99 | 1,926.00 | 1,884.96 | 1,897.70 | 1,881.71 | 47,866 |
| 2022-11-16 | 1,906.99 | 1,925.99 | 1,870.03 | 1,905.83 | 1,889.77 | 120,242 |
| 2022-11-15 | 1,897.00 | 1,939.00 | 1,888.84 | 1,905.17 | 1,889.11 | 30,735 |
| 2022-11-14 | 1,876.00 | 1,876.00 | 1,841.01 | 1,855.72 | 1,840.08 | 3,348 |
| 2022-11-11 | 1,818.00 | 1,889.96 | 1,818.00 | 1,881.00 | 1,865.15 | 10,717 |
| 2022-11-10 | 1,782.00 | 1,823.00 | 1,782.00 | 1,821.26 | 1,805.91 | 63,915 |
| 2022-11-09 | 1,740.00 | 1,745.05 | 1,700.13 | 1,709.05 | 1,694.65 | 6,607 |
| 2022-11-08 | 1,718.03 | 1,750.60 | 1,718.00 | 1,729.05 | 1,714.48 | 10,722 |
| 2022-11-07 | 1,702.00 | 1,744.03 | 1,698.02 | 1,718.03 | 1,703.55 | 3,222 |
| 2022-11-04 | 1,641.00 | 1,690.04 | 1,638.00 | 1,687.44 | 1,673.22 | 14,551 |
| 2022-11-03 | 1,780.00 | 1,780.00 | 1,640.40 | 1,649.20 | 1,635.30 | 19,682 |
| 2022-11-01 | 1,884.00 | 1,899.99 | 1,783.75 | 1,788.45 | 1,773.38 | 24,047 |
| 2022-10-31 | 1,906.25 | 1,906.25 | 1,869.99 | 1,873.98 | 1,858.19 | 8,803 |
| 2022-10-28 | 1,845.58 | 1,916.22 | 1,839.00 | 1,907.07 | 1,891.00 | 23,102 |
| 2022-10-27 | 1,878.00 | 1,900.00 | 1,824.96 | 1,829.39 | 1,813.97 | 8,341 |
| 2022-10-26 | 1,949.00 | 1,949.00 | 1,890.00 | 1,893.86 | 1,877.90 | 56,336 |
| 2022-10-25 | 2,040.51 | 2,083.76 | 2,040.51 | 2,080.37 | 2,062.84 | 11,692 |
| 2022-10-24 | 2,023.95 | 2,047.00 | 2,000.10 | 2,043.63 | 2,026.41 | 6,986 |
| 2022-10-21 | 1,993.57 | 2,019.99 | 1,970.02 | 2,017.01 | 2,000.01 | 7,569 |
| 2022-10-20 | 2,033.97 | 2,049.97 | 1,997.95 | 2,004.00 | 1,987.11 | 6,449 |
| 2022-10-19 | 2,023.64 | 2,034.69 | 1,993.00 | 1,999.88 | 1,983.03 | 12,696 |
| 2022-10-18 | 2,040.00 | 2,040.00 | 2,006.42 | 2,020.40 | 2,003.37 | 14,908 |
| 2022-10-17 | 1,969.01 | 2,015.00 | 1,969.01 | 2,001.67 | 1,984.80 | 5,108 |
| 2022-10-14 | 1,976.23 | 2,009.00 | 1,939.00 | 1,943.80 | 1,927.42 | 5,417 |
| 2022-10-13 | 1,920.00 | 1,998.97 | 1,902.01 | 1,981.29 | 1,964.59 | 30,121 |
| 2022-10-12 | 1,940.64 | 1,962.00 | 1,940.64 | 1,950.32 | 1,933.88 | 8,189 |
| 2022-10-11 | 1,950.00 | 1,975.00 | 1,930.05 | 1,949.25 | 1,932.82 | 8,158 |
| 2022-10-10 | 1,960.00 | 1,971.59 | 1,931.01 | 1,955.72 | 1,939.24 | 54,333 |
| 2022-10-07 | 2,002.00 | 2,030.00 | 1,970.05 | 2,001.15 | 1,984.29 | 12,906 |
| 2022-10-06 | 2,020.02 | 2,063.00 | 2,020.02 | 2,046.64 | 2,029.39 | 9,393 |
| 2022-10-05 | 2,034.00 | 2,041.00 | 1,990.02 | 2,037.49 | 2,020.32 | 30,719 |
| 2022-10-04 | 1,989.99 | 2,036.61 | 1,989.99 | 2,029.68 | 2,012.57 | 10,389 |
| 2022-10-03 | 1,949.99 | 1,989.50 | 1,949.99 | 1,970.06 | 1,953.46 | 15,062 |
| 2022-09-30 | 1,967.00 | 1,989.99 | 1,923.09 | 1,933.37 | 1,917.08 | 2,823 |
| 2022-09-29 | 1,969.00 | 1,980.29 | 1,939.50 | 1,967.00 | 1,950.42 | 15,735 |
| 2022-09-28 | 1,974.89 | 2,030.00 | 1,974.89 | 2,021.62 | 2,004.58 | 14,534 |
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.