Alphabet Inc Class A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-04	43,653.32	44,000.00	43,653.32	44,000.00	2,181.46	3,060
2022-07-01	43,816.92	44,538.89	43,500.00	44,538.89	2,208.18	5,560
2022-06-30	44,199.86	44,199.86	44,000.01	44,080.00	2,185.43	12,120
2022-06-29	45,011.00	45,011.00	45,011.00	45,011.00	2,231.58	460
2022-06-28	46,650.00	46,650.00	44,950.00	45,200.00	2,240.95	8,860
2022-06-27	46,656.00	46,656.00	45,916.05	46,298.00	2,295.39	9,260
2022-06-24	45,500.00	46,540.00	45,500.00	46,540.00	2,307.39	4,560
2022-06-23	44,830.00	44,911.12	44,370.00	44,645.00	2,213.44	6,040
2022-06-22	45,370.00	45,435.00	44,675.24	44,750.10	2,218.65	15,760
2022-06-21	44,810.00	45,092.81	44,810.00	45,092.81	2,235.64	15,120
2022-06-20	43,865.35	43,865.35	43,865.35	43,865.35	2,174.78	0
2022-06-17	43,846.26	44,069.00	43,200.00	43,865.35	2,174.78	8,020
2022-06-16	44,500.00	44,500.00	43,000.00	43,135.98	2,138.62	10,220
2022-06-15	44,670.11	45,131.00	44,670.11	44,750.00	2,218.64	6,180
2022-06-14	44,040.00	44,191.00	43,944.50	44,098.14	2,186.32	5,880
2022-06-13	43,773.22	44,449.99	43,773.22	44,449.99	2,203.77	2,060
2022-06-10	44,101.00	44,675.54	44,089.02	44,483.86	2,205.45	30,300
2022-06-09	46,003.86	46,099.00	45,323.61	45,323.61	2,247.08	3,720
2022-06-08	46,050.00	46,222.99	45,864.00	46,003.85	2,280.81	6,780
2022-06-07	45,507.00	45,813.80	45,507.00	45,753.94	2,268.42	3,460
2022-06-06	46,393.85	46,507.28	45,629.00	45,680.00	2,264.75	54,100
2022-06-03	44,639.20	44,901.00	44,614.50	44,614.50	2,211.93	10,440
2022-06-02	45,110.00	46,012.51	45,110.00	45,979.00	2,279.58	6,920
2022-06-01	45,385.00	45,385.00	44,800.00	45,191.67	2,240.54	3,120
2022-05-31	44,050.00	45,412.00	44,050.00	45,174.67	2,239.70	12,160
2022-05-30	43,758.13	43,758.13	43,758.13	43,758.13	2,169.47	0
2022-05-27	43,200.11	43,972.17	43,200.11	43,758.13	2,169.47	14,540
2022-05-26	41,899.99	42,922.00	41,899.99	42,600.00	2,112.05	12,320
2022-05-25	41,750.00	42,105.00	41,449.56	41,900.00	2,077.34	73,520
2022-05-24	41,323.00	42,894.49	40,721.56	42,185.00	2,091.47	26,540
2022-05-23	43,900.03	44,499.99	43,900.03	44,176.80	2,190.22	21,120
2022-05-20	44,200.00	44,200.00	42,152.01	42,152.01	2,089.84	6,300
2022-05-19	44,676.00	44,880.00	44,200.00	44,200.00	2,191.37	5,040
2022-05-18	45,500.00	45,738.62	44,980.00	44,980.00	2,230.05	8,080
2022-05-17	46,222.00	46,502.25	46,200.00	46,502.25	2,305.52	12,320
2022-05-16	46,145.00	46,222.00	45,925.00	45,990.00	2,280.12	3,840
2022-05-13	46,200.00	47,300.00	46,200.00	46,362.50	2,298.59	9,280
2022-05-12	45,500.00	46,200.00	44,602.24	44,979.00	2,230.00	24,900
2022-05-11	46,590.00	46,590.00	46,282.00	46,282.00	2,294.60	2,420
2022-05-10	46,617.26	47,169.00	46,617.26	47,169.00	2,338.57	9,720
2022-05-09	46,000.00	46,500.00	45,862.00	45,893.07	2,275.32	14,700
2022-05-06	46,303.33	47,155.00	46,303.33	46,340.00	2,297.47	21,700
2022-05-05	46,722.76	47,300.00	46,722.76	47,148.12	2,337.54	11,660
2022-05-04	46,745.88	48,300.00	46,745.88	48,300.00	2,394.65	1,480
2022-05-03	47,768.16	47,935.00	47,556.38	47,720.00	2,365.89	33,140
2022-05-02	46,901.39	46,960.00	46,700.00	46,735.00	2,317.06	4,320
2022-04-29	48,074.79	48,074.79	46,847.00	46,901.39	2,325.31	4,960
2022-04-28	47,150.00	48,899.99	47,150.00	48,520.00	2,405.55	16,300
2022-04-27	46,850.00	47,899.99	46,400.00	46,611.16	2,310.92	142,640
2022-04-26	48,862.00	49,301.00	48,335.02	48,694.99	2,414.23	56,400
2022-04-25	48,950.00	49,785.40	48,950.00	49,785.40	2,468.29	9,580
2022-04-22	50,380.00	50,380.00	48,195.00	48,742.94	2,416.61	20,900
2022-04-21	52,315.00	52,315.00	50,350.00	50,350.00	2,496.28	20,180
2022-04-20	51,700.00	51,700.00	51,177.00	51,177.00	2,537.29	2,800
2022-04-19	51,834.26	51,958.00	51,810.00	51,810.00	2,568.67	2,860
2022-04-18	51,172.29	51,172.29	50,321.00	50,660.18	2,511.66	17,280
2022-04-13	51,000.01	51,799.99	51,000.01	51,428.00	2,549.73	2,940
2022-04-12	51,695.00	51,695.00	50,430.00	50,465.00	2,501.99	9,520
2022-04-11	53,000.00	53,000.00	51,450.00	51,454.49	2,551.04	8,340
2022-04-08	54,000.00	54,000.01	53,530.00	53,530.00	2,653.94	6,440

← NewerPage 19 of 22 · 1,262 trading daysOlder →

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.