Alphabet Inc Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 5,800.00 | 5,920.00 | 5,800.00 | 5,910.92 | 5,899.80 | 5,406 |
| 2026-01-29 | 5,819.14 | 5,821.18 | 5,650.00 | 5,805.77 | 5,794.84 | 4,179 |
| 2026-01-28 | 5,799.00 | 5,799.00 | 5,726.81 | 5,798.99 | 5,788.08 | 7,741 |
| 2026-01-27 | 5,813.58 | 5,835.98 | 5,750.01 | 5,758.59 | 5,747.75 | 3,017 |
| 2026-01-26 | 5,691.00 | 5,819.99 | 5,675.01 | 5,789.78 | 5,778.88 | 1,793 |
| 2026-01-23 | 5,807.65 | 5,807.65 | 5,687.22 | 5,691.02 | 5,680.31 | 1,294 |
| 2026-01-22 | 5,787.01 | 5,859.99 | 5,758.00 | 5,758.01 | 5,747.17 | 2,073 |
| 2026-01-21 | 5,611.12 | 5,790.00 | 5,611.12 | 5,755.00 | 5,744.17 | 4,093 |
| 2026-01-20 | 5,749.99 | 5,769.99 | 5,640.01 | 5,658.19 | 5,647.54 | 3,156 |
| 2026-01-19 | 5,807.42 | 5,839.96 | 5,785.00 | 5,810.00 | 5,799.07 | 283 |
| 2026-01-16 | 5,900.00 | 5,900.00 | 5,800.01 | 5,809.20 | 5,798.27 | 5,695 |
| 2026-01-15 | 5,990.00 | 5,990.00 | 5,851.00 | 5,855.83 | 5,844.81 | 8,893 |
| 2026-01-14 | 6,028.40 | 6,028.40 | 5,880.01 | 5,990.00 | 5,978.73 | 6,702 |
| 2026-01-13 | 5,970.00 | 6,099.99 | 5,951.94 | 5,984.00 | 5,972.74 | 5,636 |
| 2026-01-12 | 5,851.00 | 5,940.00 | 5,851.00 | 5,911.31 | 5,900.18 | 2,879 |
| 2026-01-09 | 5,847.00 | 5,949.98 | 5,847.00 | 5,909.00 | 5,897.88 | 2,384 |
| 2026-01-08 | 5,900.00 | 5,922.00 | 5,789.00 | 5,847.00 | 5,836.00 | 1,369 |
| 2026-01-07 | 5,684.00 | 5,827.99 | 5,684.00 | 5,781.00 | 5,770.12 | 2,100 |
| 2026-01-06 | 5,653.00 | 5,660.30 | 5,601.01 | 5,620.52 | 5,609.94 | 4,018 |
| 2026-01-05 | 5,607.00 | 5,713.43 | 5,607.00 | 5,667.01 | 5,656.34 | 4,883 |
| 2026-01-02 | 5,674.99 | 5,764.99 | 5,545.01 | 5,633.10 | 5,622.50 | 2,164 |
| 2025-12-31 | 5,626.00 | 5,669.98 | 5,603.00 | 5,640.96 | 5,630.34 | 1,445 |
| 2025-12-30 | 5,640.00 | 5,655.00 | 5,610.01 | 5,651.03 | 5,640.39 | 652 |
| 2025-12-29 | 5,598.00 | 5,636.06 | 5,590.01 | 5,630.63 | 5,620.03 | 19,819 |
| 2025-12-26 | 5,619.46 | 5,624.00 | 5,590.00 | 5,608.03 | 5,597.48 | 1,802 |
| 2025-12-24 | 5,658.98 | 5,658.98 | 5,561.54 | 5,631.00 | 5,620.40 | 1,412 |
| 2025-12-23 | 5,562.87 | 5,659.99 | 5,562.87 | 5,622.10 | 5,611.52 | 1,862 |
| 2025-12-22 | 5,530.00 | 5,595.00 | 5,500.01 | 5,569.52 | 5,559.04 | 3,701 |
| 2025-12-19 | 5,465.17 | 5,537.97 | 5,462.00 | 5,532.28 | 5,521.87 | 7,528 |
| 2025-12-18 | 5,430.00 | 5,457.25 | 5,410.00 | 5,449.06 | 5,438.80 | 8,575 |
| 2025-12-17 | 5,531.21 | 5,532.59 | 5,338.65 | 5,346.67 | 5,336.61 | 3,644 |
| 2025-12-16 | 5,550.01 | 5,550.01 | 5,453.00 | 5,496.60 | 5,486.26 | 11,464 |
| 2025-12-15 | 5,612.50 | 5,612.50 | 5,490.02 | 5,552.67 | 5,542.22 | 3,112 |
| 2025-12-11 | 5,816.00 | 5,816.00 | 5,567.07 | 5,631.53 | 5,620.93 | 11,556 |
| 2025-12-10 | 5,757.00 | 5,839.99 | 5,750.16 | 5,823.93 | 5,812.97 | 6,134 |
| 2025-12-09 | 5,700.00 | 5,784.54 | 5,697.00 | 5,770.00 | 5,759.14 | 3,835 |
| 2025-12-08 | 5,831.00 | 5,831.00 | 5,692.57 | 5,698.15 | 5,687.43 | 7,675 |
| 2025-12-05 | 5,775.08 | 5,889.99 | 5,775.08 | 5,831.90 | 5,817.38 | 2,249 |
| 2025-12-04 | 5,875.00 | 5,899.99 | 5,742.00 | 5,775.03 | 5,760.65 | 4,228 |
| 2025-12-03 | 5,753.90 | 5,872.02 | 5,750.00 | 5,843.37 | 5,828.82 | 1,694 |
| 2025-12-02 | 5,792.01 | 5,829.99 | 5,746.00 | 5,765.40 | 5,751.04 | 2,884 |
| 2025-12-01 | 5,891.00 | 5,891.00 | 5,750.00 | 5,763.41 | 5,749.06 | 12,741 |
| 2025-11-28 | 5,950.00 | 5,950.01 | 5,804.31 | 5,923.74 | 5,908.99 | 6,927 |
| 2025-11-27 | 5,897.53 | 5,950.00 | 5,891.01 | 5,950.00 | 5,935.19 | 277 |
| 2025-11-26 | 5,919.99 | 5,925.10 | 5,830.02 | 5,868.19 | 5,853.58 | 28,568 |
| 2025-11-25 | 6,055.00 | 6,055.00 | 5,858.18 | 5,940.19 | 5,925.40 | 16,170 |
| 2025-11-24 | 5,736.01 | 5,907.00 | 5,729.99 | 5,895.00 | 5,880.32 | 35,488 |
| 2025-11-21 | 5,405.00 | 5,610.00 | 5,400.01 | 5,553.97 | 5,540.14 | 11,557 |
| 2025-11-20 | 5,560.00 | 5,610.00 | 5,322.33 | 5,326.38 | 5,313.12 | 8,061 |
| 2025-11-19 | 5,250.01 | 5,550.00 | 5,250.01 | 5,400.22 | 5,386.77 | 4,832 |
| 2025-11-18 | 5,261.00 | 5,300.00 | 5,112.00 | 5,233.20 | 5,220.17 | 11,436 |
| 2025-11-14 | 5,096.70 | 5,113.44 | 5,050.02 | 5,056.53 | 5,043.94 | 9,504 |
| 2025-11-13 | 5,200.00 | 5,200.00 | 5,084.48 | 5,100.90 | 5,088.20 | 18,368 |
| 2025-11-12 | 5,308.00 | 5,308.00 | 5,180.01 | 5,256.35 | 5,243.26 | 15,900 |
| 2025-11-11 | 5,328.55 | 5,334.99 | 5,290.53 | 5,316.16 | 5,302.92 | 2,382 |
| 2025-11-10 | 5,205.00 | 5,344.99 | 5,205.00 | 5,328.55 | 5,315.28 | 8,164 |
| 2025-11-07 | 5,225.00 | 5,225.00 | 5,090.01 | 5,146.86 | 5,134.04 | 23,342 |
| 2025-11-06 | 5,307.00 | 5,349.00 | 5,245.00 | 5,271.01 | 5,257.89 | 4,615 |
| 2025-11-05 | 5,187.00 | 5,300.00 | 5,180.00 | 5,280.06 | 5,266.91 | 1,518 |
| 2025-11-04 | 5,152.40 | 5,238.99 | 5,152.40 | 5,181.27 | 5,168.37 | 18,599 |
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.