Alphabet Inc Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-07 | 54,947.63 | 54,947.63 | 54,200.00 | 54,846.00 | 2,719.19 | 3,580 |
| 2022-04-06 | 54,980.00 | 55,373.71 | 54,980.00 | 55,290.00 | 2,741.20 | 15,320 |
| 2022-04-05 | 56,280.00 | 56,378.50 | 56,050.00 | 56,378.50 | 2,795.17 | 10,200 |
| 2022-04-04 | 56,432.62 | 56,700.00 | 56,000.01 | 56,680.00 | 2,810.12 | 4,180 |
| 2022-04-01 | 55,420.00 | 55,450.00 | 55,250.00 | 55,450.00 | 2,749.13 | 11,920 |
| 2022-03-31 | 56,528.00 | 56,528.00 | 55,368.00 | 55,368.00 | 2,745.07 | 3,480 |
| 2022-03-30 | 56,575.00 | 56,590.00 | 56,339.00 | 56,525.00 | 2,802.43 | 20,920 |
| 2022-03-29 | 56,885.00 | 57,366.53 | 56,880.00 | 57,060.53 | 2,828.98 | 13,700 |
| 2022-03-28 | 56,000.01 | 56,950.00 | 56,000.01 | 56,827.14 | 2,817.41 | 7,160 |
| 2022-03-25 | 56,500.00 | 56,550.00 | 56,390.00 | 56,550.00 | 2,803.67 | 1,380 |
| 2022-03-24 | 56,372.59 | 56,799.98 | 56,370.00 | 56,676.10 | 2,809.92 | 6,640 |
| 2022-03-23 | 56,150.00 | 56,898.99 | 55,700.00 | 56,000.00 | 2,776.40 | 29,620 |
| 2022-03-22 | 56,377.00 | 56,999.99 | 56,377.00 | 56,999.99 | 2,825.98 | 16,260 |
| 2022-03-18 | 54,630.00 | 55,250.00 | 54,630.00 | 55,250.00 | 2,739.22 | 5,860 |
| 2022-03-17 | 54,779.99 | 54,989.77 | 53,588.00 | 54,917.35 | 2,722.73 | 19,200 |
| 2022-03-16 | 54,779.99 | 54,800.00 | 53,588.00 | 54,686.96 | 2,711.30 | 30,980 |
| 2022-03-15 | 53,350.98 | 54,000.00 | 53,350.98 | 53,862.45 | 2,670.43 | 10,640 |
| 2022-03-14 | 54,000.00 | 54,000.00 | 52,422.00 | 52,650.00 | 2,610.31 | 15,460 |
| 2022-03-11 | 55,344.00 | 55,344.00 | 54,410.00 | 54,410.00 | 2,697.57 | 1,960 |
| 2022-03-10 | 54,800.02 | 55,903.32 | 54,800.02 | 55,513.00 | 2,752.26 | 9,520 |
| 2022-03-09 | 55,264.99 | 55,697.77 | 54,871.45 | 55,695.47 | 2,761.30 | 10,260 |
| 2022-03-08 | 54,500.00 | 55,263.99 | 54,345.30 | 55,182.30 | 2,735.86 | 3,720 |
| 2022-03-07 | 53,990.50 | 54,633.00 | 53,990.50 | 54,085.00 | 2,681.46 | 31,200 |
| 2022-03-04 | 54,646.00 | 55,145.00 | 54,646.00 | 55,145.00 | 2,734.01 | 9,340 |
| 2022-03-03 | 55,607.00 | 55,894.00 | 55,520.00 | 55,520.00 | 2,752.60 | 6,060 |
| 2022-03-02 | 55,282.82 | 55,700.00 | 55,282.82 | 55,620.00 | 2,757.56 | 16,740 |
| 2022-03-01 | 55,485.14 | 55,610.00 | 55,090.00 | 55,324.17 | 2,742.90 | 7,120 |
| 2022-02-28 | 55,033.86 | 55,090.01 | 54,727.29 | 54,910.00 | 2,722.36 | 3,380 |
| 2022-02-25 | 54,118.25 | 54,999.01 | 54,118.25 | 54,453.00 | 2,699.70 | 6,280 |
| 2022-02-24 | 51,450.00 | 54,317.00 | 50,811.01 | 54,317.00 | 2,692.96 | 20,040 |
| 2022-02-23 | 52,665.70 | 52,665.70 | 51,750.00 | 51,758.33 | 2,566.11 | 2,880 |
| 2022-02-22 | 53,120.50 | 53,570.00 | 52,222.60 | 52,905.00 | 2,622.96 | 10,360 |
| 2022-02-21 | 53,120.50 | 53,120.50 | 53,120.50 | 53,120.50 | 2,633.64 | 0 |
| 2022-02-18 | 53,860.00 | 54,100.00 | 53,085.00 | 53,120.50 | 2,633.64 | 7,040 |
| 2022-02-17 | 55,560.00 | 55,560.00 | 54,000.00 | 54,001.68 | 2,677.33 | 10,260 |
| 2022-02-16 | 55,732.66 | 55,893.17 | 55,271.46 | 55,893.17 | 2,771.11 | 6,820 |
| 2022-02-15 | 55,854.90 | 55,900.00 | 55,420.01 | 55,673.51 | 2,760.22 | 21,920 |
| 2022-02-14 | 54,799.00 | 55,500.00 | 54,600.00 | 55,100.00 | 2,731.78 | 22,140 |
| 2022-02-11 | 56,275.00 | 56,336.50 | 54,999.99 | 55,063.07 | 2,729.95 | 10,200 |
| 2022-02-10 | 57,083.40 | 57,420.00 | 56,836.00 | 57,399.99 | 2,845.81 | 9,360 |
| 2022-02-09 | 57,835.28 | 58,500.00 | 57,557.69 | 58,196.22 | 2,885.29 | 11,000 |
| 2022-02-08 | 57,307.22 | 57,642.09 | 56,730.57 | 57,620.26 | 2,856.73 | 39,220 |
| 2022-02-04 | 59,100.01 | 60,223.96 | 58,701.01 | 59,760.00 | 2,962.82 | 18,020 |
| 2022-02-03 | 60,380.00 | 61,198.29 | 59,020.00 | 59,020.00 | 2,926.13 | 27,160 |
| 2022-02-02 | 61,590.00 | 61,999.99 | 59,999.99 | 61,018.65 | 3,025.22 | 66,580 |
| 2022-02-01 | 56,130.00 | 57,465.00 | 55,700.00 | 57,051.17 | 2,828.52 | 25,020 |
| 2022-01-31 | 55,217.95 | 55,690.00 | 55,165.00 | 55,690.00 | 2,761.03 | 9,740 |
| 2022-01-28 | 54,000.00 | 54,915.00 | 53,506.11 | 54,850.00 | 2,719.39 | 4,280 |
| 2022-01-27 | 54,680.00 | 54,900.00 | 53,800.00 | 54,093.86 | 2,681.90 | 11,340 |
| 2022-01-26 | 53,548.00 | 54,500.00 | 52,965.00 | 53,700.00 | 2,662.37 | 21,600 |
| 2022-01-25 | 52,960.00 | 53,350.00 | 52,375.00 | 52,380.00 | 2,596.93 | 8,660 |
| 2022-01-24 | 52,303.41 | 53,823.00 | 51,570.00 | 53,595.16 | 2,657.17 | 18,160 |
| 2022-01-21 | 54,601.00 | 55,080.00 | 53,500.01 | 53,780.00 | 2,666.34 | 6,040 |
| 2022-01-20 | 56,000.00 | 56,000.00 | 55,224.20 | 55,224.20 | 2,737.94 | 4,420 |
| 2022-01-19 | 56,599.99 | 56,599.99 | 55,655.49 | 55,940.00 | 2,773.43 | 7,740 |
| 2022-01-18 | 56,579.00 | 56,579.00 | 55,400.00 | 55,543.54 | 2,753.77 | 6,880 |
| 2022-01-17 | 56,610.00 | 56,610.00 | 56,610.00 | 56,610.00 | 2,806.65 | 0 |
| 2022-01-14 | 56,592.55 | 56,925.00 | 56,550.00 | 56,610.00 | 2,806.65 | 67,560 |
| 2022-01-13 | 57,900.00 | 57,900.00 | 56,200.03 | 56,200.03 | 2,786.32 | 8,940 |
| 2022-01-12 | 57,643.04 | 57,840.00 | 57,495.00 | 57,495.00 | 2,850.52 | 3,580 |
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.