Alphabet Inc Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 5,650.00 | 5,680.00 | 5,520.00 | 5,574.70 | 5,571.13 | 24,311 |
| 2026-07-22 | 6,045.00 | 6,100.00 | 5,950.00 | 5,970.55 | 5,966.73 | 7,454 |
| 2026-07-21 | 6,148.30 | 6,148.30 | 6,050.00 | 6,059.32 | 6,055.44 | 7,801 |
| 2026-07-20 | 6,130.01 | 6,240.09 | 6,119.25 | 6,148.30 | 6,144.36 | 4,804 |
| 2026-07-17 | 6,060.00 | 6,151.49 | 5,994.01 | 6,075.53 | 6,071.64 | 14,847 |
| 2026-07-16 | 6,500.00 | 6,532.52 | 6,145.00 | 6,169.19 | 6,165.24 | 10,040 |
| 2026-07-15 | 6,245.00 | 6,489.99 | 6,245.00 | 6,447.30 | 6,443.17 | 41,094 |
| 2026-07-14 | 6,168.98 | 6,280.99 | 6,160.00 | 6,265.75 | 6,261.74 | 7,466 |
| 2026-07-13 | 6,224.00 | 6,246.00 | 6,175.00 | 6,180.11 | 6,176.15 | 2,997 |
| 2026-07-10 | 6,250.00 | 6,259.67 | 6,188.00 | 6,224.31 | 6,220.32 | 2,374 |
| 2026-07-09 | 6,322.98 | 6,322.98 | 6,165.00 | 6,295.68 | 6,291.65 | 9,605 |
| 2026-07-08 | 6,433.53 | 6,433.53 | 6,294.00 | 6,361.81 | 6,357.74 | 755 |
| 2026-07-07 | 6,376.12 | 6,512.69 | 6,376.12 | 6,436.00 | 6,431.88 | 8,764 |
| 2026-07-06 | 6,290.00 | 6,388.50 | 6,260.44 | 6,376.12 | 6,372.04 | 6,969 |
| 2026-07-03 | 6,300.00 | 6,300.00 | 6,250.01 | 6,252.01 | 6,248.01 | 89 |
| 2026-07-02 | 6,302.80 | 6,350.00 | 6,175.04 | 6,279.51 | 6,275.49 | 5,089 |
| 2026-07-01 | 6,265.03 | 6,381.72 | 6,265.03 | 6,338.44 | 6,334.38 | 9,136 |
| 2026-06-30 | 6,170.00 | 6,266.00 | 6,158.00 | 6,257.21 | 6,253.20 | 4,079 |
| 2026-06-29 | 6,182.00 | 6,182.01 | 6,129.00 | 6,150.00 | 6,146.06 | 578 |
| 2026-06-26 | 5,947.18 | 6,015.00 | 5,897.09 | 5,940.70 | 5,936.90 | 7,423 |
| 2026-06-25 | 6,029.20 | 6,029.20 | 5,915.00 | 5,992.41 | 5,988.57 | 2,519 |
| 2026-06-24 | 6,127.50 | 6,230.00 | 6,051.99 | 6,087.79 | 6,083.89 | 5,336 |
| 2026-06-23 | 6,020.00 | 6,127.49 | 5,985.00 | 6,085.00 | 6,081.10 | 18,514 |
| 2026-06-22 | 6,220.00 | 6,220.00 | 5,923.00 | 6,063.86 | 6,059.98 | 30,081 |
| 2026-06-19 | 6,440.00 | 6,450.00 | 6,432.96 | 6,450.00 | 6,445.87 | 111 |
| 2026-06-18 | 6,310.23 | 6,399.70 | 6,279.84 | 6,390.20 | 6,386.11 | 1,044 |
| 2026-06-17 | 6,330.00 | 6,330.00 | 6,224.55 | 6,318.62 | 6,314.57 | 7,135 |
| 2026-06-16 | 6,330.01 | 6,449.02 | 6,330.00 | 6,427.53 | 6,423.41 | 1,041 |
| 2026-06-15 | 6,350.00 | 6,410.00 | 6,330.00 | 6,334.00 | 6,329.94 | 5,821 |
| 2026-06-12 | 6,195.01 | 6,253.79 | 6,164.02 | 6,190.19 | 6,186.23 | 4,310 |
| 2026-06-11 | 6,197.69 | 6,197.69 | 6,025.01 | 6,165.97 | 6,162.02 | 8,604 |
| 2026-06-10 | 6,331.50 | 6,386.86 | 6,182.37 | 6,199.76 | 6,195.79 | 4,815 |
| 2026-06-09 | 6,400.00 | 6,451.59 | 6,233.17 | 6,336.33 | 6,332.27 | 6,593 |
| 2026-06-08 | 6,474.09 | 6,484.99 | 6,291.00 | 6,350.20 | 6,346.13 | 6,779 |
| 2026-06-05 | 6,429.97 | 6,480.00 | 6,371.95 | 6,441.43 | 6,433.59 | 3,161 |
| 2026-06-04 | 6,218.88 | 6,458.13 | 6,175.01 | 6,435.90 | 6,428.06 | 6,715 |
| 2026-06-03 | 6,271.00 | 6,305.01 | 6,205.01 | 6,224.91 | 6,217.33 | 6,632 |
| 2026-06-02 | 6,498.00 | 6,498.00 | 6,179.41 | 6,270.97 | 6,263.33 | 12,783 |
| 2026-06-01 | 6,528.77 | 6,567.00 | 6,500.00 | 6,545.27 | 6,537.30 | 11,088 |
| 2026-05-29 | 6,600.01 | 6,660.00 | 6,571.80 | 6,586.89 | 6,578.87 | 13,588 |
| 2026-05-28 | 6,720.00 | 6,800.00 | 6,710.01 | 6,782.99 | 6,774.73 | 4,165 |
| 2026-05-27 | 6,715.00 | 6,843.36 | 6,715.00 | 6,760.86 | 6,752.63 | 2,776 |
| 2026-05-26 | 6,732.03 | 6,749.99 | 6,610.02 | 6,715.66 | 6,707.48 | 2,959 |
| 2026-05-25 | 6,665.22 | 6,698.54 | 6,665.22 | 6,698.54 | 6,690.38 | 52 |
| 2026-05-22 | 6,671.79 | 6,728.61 | 6,620.01 | 6,630.11 | 6,622.04 | 4,399 |
| 2026-05-21 | 6,700.00 | 6,796.83 | 6,650.00 | 6,702.11 | 6,693.95 | 1,534 |
| 2026-05-20 | 6,800.00 | 6,829.99 | 6,640.01 | 6,715.30 | 6,707.12 | 9,294 |
| 2026-05-19 | 6,998.00 | 6,998.00 | 6,728.77 | 6,760.42 | 6,752.19 | 744 |
| 2026-05-18 | 6,900.00 | 7,049.99 | 6,850.00 | 6,865.21 | 6,856.85 | 5,723 |
| 2026-05-15 | 6,899.99 | 6,949.99 | 6,853.56 | 6,883.30 | 6,874.92 | 3,515 |
| 2026-05-14 | 6,881.41 | 6,925.80 | 6,822.12 | 6,904.90 | 6,896.49 | 2,792 |
| 2026-05-13 | 6,680.00 | 6,924.42 | 6,659.00 | 6,920.87 | 6,912.44 | 2,352 |
| 2026-05-12 | 6,709.99 | 6,709.99 | 6,605.22 | 6,669.48 | 6,661.36 | 3,890 |
| 2026-05-11 | 6,850.00 | 6,850.00 | 6,674.13 | 6,695.31 | 6,687.16 | 4,287 |
| 2026-05-08 | 6,880.00 | 6,906.00 | 6,830.02 | 6,890.35 | 6,881.96 | 997 |
| 2026-05-07 | 6,820.00 | 6,869.99 | 6,774.85 | 6,845.99 | 6,837.65 | 3,645 |
| 2026-05-06 | 6,849.99 | 6,895.88 | 6,786.01 | 6,850.54 | 6,842.20 | 18,932 |
| 2026-05-05 | 6,676.90 | 6,789.00 | 6,668.44 | 6,737.50 | 6,729.30 | 24,985 |
| 2026-05-04 | 6,704.99 | 6,748.99 | 6,636.34 | 6,706.54 | 6,698.37 | 12,897 |
| 2026-04-30 | 6,501.01 | 6,733.00 | 6,400.00 | 6,705.77 | 6,697.60 | 20,124 |
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.