Alphabet Inc Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 56,599.97 | 57,855.98 | 56,000.00 | 56,946.70 | 2,823.34 | 21,620 |
| 2022-01-10 | 55,000.00 | 56,590.00 | 54,600.01 | 56,203.42 | 2,786.49 | 44,680 |
| 2022-01-07 | 55,750.00 | 56,487.49 | 55,700.00 | 55,837.85 | 2,768.36 | 28,480 |
| 2022-01-06 | 56,500.00 | 57,042.00 | 56,300.00 | 56,650.23 | 2,808.64 | 18,120 |
| 2022-01-05 | 58,870.00 | 58,870.00 | 56,920.00 | 56,972.70 | 2,824.63 | 12,300 |
| 2022-01-04 | 59,508.00 | 59,525.00 | 59,117.00 | 59,525.00 | 2,951.17 | 5,380 |
| 2022-01-03 | 59,768.60 | 59,999.99 | 59,190.43 | 59,390.00 | 2,944.47 | 6,620 |
| 2021-12-31 | 59,500.00 | 59,800.00 | 59,500.00 | 59,799.99 | 2,964.80 | 1,440 |
| 2021-12-30 | 60,280.00 | 60,999.99 | 60,143.19 | 60,143.19 | 2,981.82 | 3,640 |
| 2021-12-29 | 60,463.05 | 60,465.00 | 60,000.00 | 60,185.00 | 2,983.89 | 6,160 |
| 2021-12-28 | 60,630.74 | 60,633.00 | 60,350.00 | 60,350.00 | 2,992.07 | 5,940 |
| 2021-12-27 | 61,039.64 | 61,363.25 | 61,039.64 | 61,149.04 | 3,031.68 | 3,820 |
| 2021-12-24 | 60,999.99 | 60,999.99 | 60,999.99 | 60,999.99 | 3,024.30 | 0 |
| 2021-12-23 | 61,010.00 | 61,200.00 | 60,650.01 | 60,999.99 | 3,024.30 | 5,620 |
| 2021-12-22 | 59,640.00 | 60,555.00 | 59,640.00 | 60,547.00 | 3,001.84 | 3,320 |
| 2021-12-21 | 58,710.00 | 59,730.00 | 58,710.00 | 59,640.00 | 2,956.87 | 9,780 |
| 2021-12-20 | 58,148.00 | 58,770.00 | 57,905.34 | 58,770.00 | 2,913.74 | 7,540 |
| 2021-12-17 | 58,814.00 | 59,620.00 | 58,814.00 | 59,620.00 | 2,955.88 | 4,580 |
| 2021-12-16 | 61,450.00 | 61,450.00 | 60,200.00 | 60,275.00 | 2,988.35 | 4,060 |
| 2021-12-15 | 60,515.93 | 61,620.34 | 60,515.01 | 61,620.34 | 3,055.05 | 2,420 |
| 2021-12-14 | 59,646.39 | 61,185.00 | 59,646.39 | 61,185.00 | 3,033.47 | 17,100 |
| 2021-12-13 | 61,487.00 | 61,723.99 | 61,056.00 | 61,289.34 | 3,038.64 | 30,820 |
| 2021-12-10 | 62,130.00 | 62,130.00 | 61,712.00 | 61,724.00 | 3,060.19 | 2,100 |
| 2021-12-09 | 62,410.00 | 62,471.50 | 62,293.65 | 62,293.65 | 3,088.43 | 3,380 |
| 2021-12-08 | 61,600.00 | 61,833.21 | 61,600.00 | 61,833.21 | 3,065.61 | 19,740 |
| 2021-12-07 | 61,880.00 | 62,499.99 | 61,600.00 | 61,740.00 | 3,060.98 | 10,620 |
| 2021-12-06 | 59,950.00 | 61,400.00 | 59,786.00 | 60,854.87 | 3,017.10 | 6,020 |
| 2021-12-03 | 61,070.00 | 61,070.00 | 60,040.00 | 60,040.00 | 2,976.70 | 8,900 |
| 2021-12-02 | 60,609.72 | 61,222.00 | 60,452.00 | 61,222.00 | 3,035.30 | 5,660 |
| 2021-12-01 | 61,646.08 | 62,268.69 | 60,470.60 | 60,609.72 | 3,004.95 | 9,500 |
| 2021-11-30 | 61,520.00 | 61,717.97 | 60,840.00 | 60,840.00 | 3,016.36 | 6,380 |
| 2021-11-29 | 62,895.53 | 63,354.61 | 62,895.53 | 63,320.00 | 3,139.32 | 27,460 |
| 2021-11-26 | 61,905.01 | 62,350.00 | 61,905.01 | 62,200.00 | 3,083.79 | 4,700 |
| 2021-11-25 | 62,600.00 | 62,600.00 | 62,600.00 | 62,600.00 | 3,103.62 | 0 |
| 2021-11-24 | 62,667.18 | 62,667.18 | 62,200.01 | 62,600.00 | 3,103.62 | 11,040 |
| 2021-11-23 | 62,000.00 | 62,000.00 | 61,481.70 | 61,827.65 | 3,065.33 | 2,880 |
| 2021-11-22 | 62,108.00 | 62,200.00 | 61,390.00 | 61,920.00 | 3,069.91 | 7,580 |
| 2021-11-19 | 62,420.00 | 62,507.00 | 62,162.00 | 62,162.00 | 3,081.91 | 3,540 |
| 2021-11-18 | 61,745.00 | 62,180.00 | 61,745.00 | 62,164.00 | 3,082.01 | 4,200 |
| 2021-11-17 | 61,342.39 | 62,080.19 | 60,500.01 | 61,200.00 | 3,034.21 | 5,620 |
| 2021-11-16 | 61,300.00 | 61,710.00 | 61,300.00 | 61,369.08 | 3,042.59 | 5,620 |
| 2021-11-12 | 60,034.00 | 61,100.00 | 60,034.00 | 61,100.00 | 3,029.25 | 4,460 |
| 2021-11-11 | 60,280.00 | 60,345.00 | 60,047.00 | 60,345.00 | 2,991.82 | 4,600 |
| 2021-11-10 | 59,850.00 | 60,996.59 | 59,700.00 | 59,915.01 | 2,970.50 | 15,200 |
| 2021-11-09 | 60,648.47 | 60,648.47 | 59,900.00 | 60,330.00 | 2,991.08 | 6,640 |
| 2021-11-08 | 61,270.00 | 61,270.00 | 60,508.00 | 60,508.00 | 2,999.90 | 7,700 |
| 2021-11-05 | 61,455.00 | 61,455.00 | 60,600.00 | 60,620.00 | 3,005.46 | 23,720 |
| 2021-11-04 | 61,408.32 | 61,408.32 | 60,920.74 | 60,946.75 | 3,021.66 | 8,940 |
| 2021-11-03 | 60,788.26 | 60,788.26 | 60,180.00 | 60,295.00 | 2,989.34 | 15,880 |
| 2021-11-01 | 60,785.00 | 60,785.00 | 59,750.94 | 59,889.08 | 2,969.22 | 13,860 |
| 2021-10-29 | 59,000.03 | 60,850.00 | 59,000.03 | 60,850.00 | 3,016.86 | 12,360 |
| 2021-10-28 | 59,299.99 | 59,600.00 | 59,056.00 | 59,350.00 | 2,942.49 | 16,960 |
| 2021-10-27 | 56,674.47 | 60,000.00 | 56,674.47 | 59,720.00 | 2,960.84 | 32,640 |
| 2021-10-26 | 56,420.00 | 56,420.00 | 55,900.00 | 56,380.08 | 2,795.25 | 15,700 |
| 2021-10-25 | 55,526.88 | 55,749.99 | 55,000.01 | 55,388.14 | 2,746.07 | 10,300 |
| 2021-10-22 | 56,400.00 | 56,400.00 | 55,100.00 | 55,488.02 | 2,751.02 | 20,960 |
| 2021-10-21 | 57,368.61 | 57,610.00 | 57,250.00 | 57,520.01 | 2,851.76 | 4,140 |
| 2021-10-20 | 57,595.00 | 57,661.38 | 57,119.19 | 57,204.06 | 2,836.10 | 3,780 |
| 2021-10-19 | 58,071.16 | 58,071.16 | 57,858.00 | 57,880.41 | 2,869.63 | 8,080 |
| 2021-10-18 | 57,401.02 | 57,929.00 | 57,401.02 | 57,929.00 | 2,872.04 | 2,080 |
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.