Alphabet Inc Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 6,062.00 | 6,219.99 | 6,062.00 | 6,148.89 | 6,141.40 | 10,266 |
| 2026-04-28 | 6,067.01 | 6,128.98 | 6,039.76 | 6,085.00 | 6,077.59 | 2,128 |
| 2026-04-27 | 5,960.56 | 6,140.00 | 5,960.00 | 6,097.50 | 6,090.07 | 4,498 |
| 2026-04-24 | 5,850.00 | 6,006.68 | 5,850.00 | 6,003.41 | 5,996.10 | 5,047 |
| 2026-04-23 | 5,878.01 | 5,920.47 | 5,851.77 | 5,906.77 | 5,899.58 | 719 |
| 2026-04-22 | 5,815.00 | 5,899.99 | 5,815.00 | 5,891.69 | 5,884.52 | 3,030 |
| 2026-04-21 | 5,840.00 | 5,868.58 | 5,750.01 | 5,766.03 | 5,759.01 | 3,353 |
| 2026-04-20 | 5,884.05 | 5,884.06 | 5,830.00 | 5,834.44 | 5,827.34 | 1,715 |
| 2026-04-17 | 5,756.08 | 5,919.00 | 5,756.08 | 5,911.00 | 5,903.80 | 7,673 |
| 2026-04-16 | 5,820.00 | 5,835.93 | 5,780.00 | 5,785.01 | 5,777.97 | 18,336 |
| 2026-04-15 | 5,696.38 | 5,810.00 | 5,696.38 | 5,799.81 | 5,792.75 | 17,826 |
| 2026-04-14 | 5,652.86 | 5,756.31 | 5,652.86 | 5,725.00 | 5,718.03 | 3,249 |
| 2026-04-13 | 5,490.01 | 5,550.00 | 5,452.60 | 5,547.60 | 5,540.84 | 5,660 |
| 2026-04-10 | 5,550.00 | 5,550.00 | 5,478.00 | 5,498.12 | 5,491.42 | 2,807 |
| 2026-04-09 | 5,500.00 | 5,548.99 | 5,421.00 | 5,538.77 | 5,532.03 | 2,387 |
| 2026-04-08 | 5,436.28 | 5,574.99 | 5,436.28 | 5,532.96 | 5,526.22 | 6,636 |
| 2026-04-07 | 5,356.43 | 5,400.00 | 5,295.00 | 5,383.61 | 5,377.05 | 5,444 |
| 2026-04-06 | 5,290.00 | 5,338.12 | 5,242.00 | 5,325.36 | 5,318.88 | 8,940 |
| 2026-04-01 | 5,151.99 | 5,346.00 | 5,151.99 | 5,310.46 | 5,303.99 | 24,257 |
| 2026-03-31 | 4,962.02 | 5,166.00 | 4,962.02 | 5,148.49 | 5,142.22 | 3,500 |
| 2026-03-30 | 4,980.00 | 4,997.41 | 4,932.01 | 4,945.26 | 4,939.24 | 10,688 |
| 2026-03-27 | 5,024.99 | 5,045.00 | 4,958.00 | 4,975.85 | 4,969.79 | 1,879 |
| 2026-03-26 | 5,159.00 | 5,159.00 | 4,987.84 | 5,041.62 | 5,035.48 | 2,898 |
| 2026-03-25 | 5,224.00 | 5,228.00 | 5,140.01 | 5,166.29 | 5,160.00 | 7,715 |
| 2026-03-24 | 5,350.90 | 5,350.90 | 5,167.01 | 5,179.07 | 5,172.76 | 3,367 |
| 2026-03-23 | 5,380.00 | 5,427.00 | 5,355.01 | 5,379.00 | 5,372.45 | 2,503 |
| 2026-03-20 | 5,406.40 | 5,413.00 | 5,367.00 | 5,382.00 | 5,375.45 | 706 |
| 2026-03-19 | 5,483.21 | 5,483.21 | 5,420.00 | 5,440.00 | 5,433.38 | 1,048 |
| 2026-03-18 | 5,463.68 | 5,549.99 | 5,450.02 | 5,479.99 | 5,473.32 | 5,512 |
| 2026-03-17 | 5,399.84 | 5,499.99 | 5,388.00 | 5,491.14 | 5,484.45 | 1,627 |
| 2026-03-13 | 5,417.00 | 5,456.00 | 5,400.00 | 5,414.00 | 5,407.41 | 5,081 |
| 2026-03-12 | 5,457.71 | 5,457.71 | 5,385.00 | 5,417.89 | 5,411.29 | 1,279 |
| 2026-03-11 | 5,414.99 | 5,472.00 | 5,409.00 | 5,442.49 | 5,435.86 | 2,522 |
| 2026-03-10 | 5,400.00 | 5,410.00 | 5,380.01 | 5,397.16 | 5,390.59 | 2,310 |
| 2026-03-09 | 5,249.00 | 5,402.00 | 5,230.00 | 5,388.98 | 5,382.42 | 1,865 |
| 2026-03-06 | 5,349.99 | 5,350.31 | 5,290.00 | 5,339.99 | 5,329.94 | 3,677 |
| 2026-03-05 | 5,286.25 | 5,329.99 | 5,286.25 | 5,309.10 | 5,299.11 | 4,691 |
| 2026-03-04 | 5,324.04 | 5,355.99 | 5,310.02 | 5,315.87 | 5,305.87 | 15,918 |
| 2026-03-03 | 5,275.00 | 5,372.69 | 5,250.00 | 5,350.80 | 5,340.73 | 4,791 |
| 2026-03-02 | 5,260.53 | 5,345.00 | 5,260.53 | 5,298.33 | 5,288.36 | 3,752 |
| 2026-02-27 | 5,309.00 | 5,350.00 | 5,259.99 | 5,304.28 | 5,294.30 | 4,334 |
| 2026-02-26 | 5,325.00 | 5,325.00 | 5,240.01 | 5,278.68 | 5,268.75 | 4,551 |
| 2026-02-25 | 5,372.00 | 5,382.00 | 5,310.00 | 5,366.44 | 5,356.34 | 5,757 |
| 2026-02-24 | 5,348.07 | 5,348.07 | 5,300.00 | 5,338.50 | 5,328.45 | 2,795 |
| 2026-02-23 | 5,418.15 | 5,475.19 | 5,350.01 | 5,350.01 | 5,339.94 | 5,264 |
| 2026-02-20 | 5,280.00 | 5,420.00 | 5,280.00 | 5,389.20 | 5,379.06 | 2,424 |
| 2026-02-19 | 5,200.00 | 5,270.00 | 5,200.00 | 5,222.32 | 5,212.49 | 3,305 |
| 2026-02-18 | 5,213.21 | 5,246.23 | 5,175.00 | 5,210.00 | 5,200.19 | 3,898 |
| 2026-02-17 | 5,252.06 | 5,252.06 | 5,119.47 | 5,170.12 | 5,160.39 | 20,214 |
| 2026-02-16 | 5,225.95 | 5,334.00 | 5,213.80 | 5,308.79 | 5,298.80 | 204 |
| 2026-02-13 | 5,278.00 | 5,289.99 | 5,230.00 | 5,241.00 | 5,231.14 | 1,272 |
| 2026-02-12 | 5,338.17 | 5,415.00 | 5,305.00 | 5,311.21 | 5,301.21 | 7,850 |
| 2026-02-11 | 5,515.00 | 5,515.00 | 5,325.30 | 5,339.21 | 5,329.16 | 6,211 |
| 2026-02-10 | 5,589.41 | 5,589.41 | 5,423.00 | 5,476.44 | 5,466.13 | 18,674 |
| 2026-02-09 | 5,536.00 | 5,639.99 | 5,500.01 | 5,561.62 | 5,551.15 | 1,145 |
| 2026-02-06 | 5,737.23 | 5,737.23 | 5,545.25 | 5,589.18 | 5,578.66 | 6,660 |
| 2026-02-05 | 5,599.96 | 5,790.00 | 5,336.04 | 5,762.33 | 5,751.49 | 10,335 |
| 2026-02-04 | 5,884.17 | 5,929.99 | 5,686.00 | 5,771.96 | 5,761.10 | 5,618 |
| 2026-02-03 | 5,941.00 | 6,008.00 | 5,835.00 | 5,858.61 | 5,847.58 | 6,656 |
| 2026-01-30 | 5,800.00 | 5,920.00 | 5,800.00 | 5,910.92 | 5,899.80 | 5,406 |
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.