Alphabet Inc Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 5,228.00 | 5,254.50 | 5,189.00 | 5,247.76 | 5,234.69 | 2,936 |
| 2025-10-31 | 5,244.17 | 5,287.00 | 5,162.06 | 5,226.51 | 5,213.50 | 9,661 |
| 2025-10-30 | 5,470.00 | 5,470.00 | 5,200.00 | 5,229.49 | 5,216.47 | 17,364 |
| 2025-10-29 | 4,950.00 | 5,085.99 | 4,931.01 | 5,070.59 | 5,057.96 | 3,659 |
| 2025-10-28 | 4,955.00 | 4,968.98 | 4,900.02 | 4,934.47 | 4,922.18 | 2,987 |
| 2025-10-27 | 4,842.00 | 4,965.11 | 4,842.00 | 4,958.41 | 4,946.06 | 10,040 |
| 2025-10-24 | 4,699.00 | 4,817.00 | 4,699.00 | 4,783.16 | 4,771.25 | 3,818 |
| 2025-10-23 | 4,677.00 | 4,698.98 | 4,645.01 | 4,652.84 | 4,641.25 | 2,683 |
| 2025-10-22 | 4,660.00 | 4,713.50 | 4,582.83 | 4,626.05 | 4,614.53 | 4,834 |
| 2025-10-21 | 4,699.96 | 4,720.24 | 4,493.50 | 4,621.64 | 4,610.13 | 24,415 |
| 2025-10-20 | 4,650.00 | 4,730.00 | 4,622.08 | 4,720.25 | 4,708.50 | 4,691 |
| 2025-10-17 | 4,594.00 | 4,660.00 | 4,540.01 | 4,653.50 | 4,641.91 | 1,744 |
| 2025-10-16 | 4,619.00 | 4,720.00 | 4,600.01 | 4,642.97 | 4,631.41 | 5,149 |
| 2025-10-15 | 4,530.16 | 4,650.00 | 4,530.16 | 4,618.99 | 4,607.49 | 5,705 |
| 2025-10-14 | 4,519.00 | 4,565.92 | 4,465.28 | 4,530.16 | 4,518.88 | 20,557 |
| 2025-10-13 | 4,438.00 | 4,529.99 | 4,432.01 | 4,519.20 | 4,507.95 | 4,079 |
| 2025-10-10 | 4,435.92 | 4,482.00 | 4,379.28 | 4,397.49 | 4,386.54 | 9,069 |
| 2025-10-09 | 4,469.01 | 4,469.01 | 4,400.00 | 4,435.91 | 4,424.87 | 3,803 |
| 2025-10-08 | 4,488.00 | 4,529.99 | 4,469.01 | 4,484.11 | 4,472.95 | 2,885 |
| 2025-10-07 | 4,582.80 | 4,582.80 | 4,525.00 | 4,533.08 | 4,521.79 | 1,909 |
| 2025-10-06 | 4,485.00 | 4,614.99 | 4,485.00 | 4,599.00 | 4,587.55 | 4,337 |
| 2025-10-03 | 4,524.99 | 4,547.99 | 4,452.60 | 4,547.97 | 4,536.65 | 1,911 |
| 2025-10-02 | 4,515.20 | 4,548.00 | 4,490.00 | 4,498.11 | 4,486.91 | 6,951 |
| 2025-10-01 | 4,365.00 | 4,522.99 | 4,365.00 | 4,522.99 | 4,511.73 | 6,683 |
| 2025-09-30 | 4,438.00 | 4,458.99 | 4,385.79 | 4,444.71 | 4,433.64 | 8,007 |
| 2025-09-29 | 4,554.99 | 4,586.54 | 4,472.00 | 4,479.09 | 4,467.94 | 1,994 |
| 2025-09-26 | 4,550.01 | 4,571.99 | 4,517.00 | 4,529.45 | 4,518.17 | 3,974 |
| 2025-09-25 | 4,500.00 | 4,559.99 | 4,450.00 | 4,548.08 | 4,536.76 | 2,484 |
| 2025-09-24 | 4,603.00 | 4,636.00 | 4,541.04 | 4,555.48 | 4,544.14 | 7,503 |
| 2025-09-23 | 4,644.00 | 4,679.99 | 4,599.36 | 4,619.62 | 4,608.12 | 3,492 |
| 2025-09-22 | 4,679.99 | 4,699.99 | 4,610.44 | 4,611.32 | 4,599.84 | 13,221 |
| 2025-09-19 | 4,620.00 | 4,708.56 | 4,620.00 | 4,698.21 | 4,686.51 | 13,243 |
| 2025-09-18 | 4,580.00 | 4,649.98 | 4,580.00 | 4,618.33 | 4,606.83 | 2,035 |
| 2025-09-17 | 4,600.00 | 4,616.99 | 4,500.00 | 4,578.84 | 4,567.44 | 3,151 |
| 2025-09-15 | 4,500.00 | 4,625.99 | 4,487.79 | 4,620.59 | 4,609.09 | 11,830 |
| 2025-09-12 | 4,405.00 | 4,465.00 | 4,394.15 | 4,435.51 | 4,424.47 | 2,056 |
| 2025-09-11 | 4,464.99 | 4,475.09 | 4,379.76 | 4,441.95 | 4,430.89 | 20,903 |
| 2025-09-10 | 4,443.24 | 4,490.00 | 4,435.00 | 4,466.77 | 4,455.65 | 3,388 |
| 2025-09-09 | 4,361.00 | 4,476.46 | 4,359.99 | 4,471.77 | 4,460.64 | 8,780 |
| 2025-09-08 | 4,367.66 | 4,430.00 | 4,360.02 | 4,364.47 | 4,353.60 | 2,657 |
| 2025-09-05 | 4,353.00 | 4,408.00 | 4,335.00 | 4,402.21 | 4,387.71 | 18,693 |
| 2025-09-04 | 4,299.00 | 4,350.00 | 4,245.00 | 4,349.12 | 4,334.79 | 27,095 |
| 2025-09-03 | 4,205.00 | 4,320.00 | 4,202.00 | 4,299.06 | 4,284.90 | 71,889 |
| 2025-09-02 | 3,945.00 | 3,958.10 | 3,868.00 | 3,948.18 | 3,935.17 | 20,863 |
| 2025-09-01 | 3,945.00 | 3,960.00 | 3,935.00 | 3,960.00 | 3,946.95 | 480 |
| 2025-08-29 | 3,928.73 | 3,998.00 | 3,928.73 | 3,969.82 | 3,956.74 | 6,659 |
| 2025-08-28 | 3,860.00 | 3,957.00 | 3,860.00 | 3,950.81 | 3,937.79 | 11,004 |
| 2025-08-27 | 3,866.01 | 3,920.00 | 3,850.85 | 3,873.27 | 3,860.51 | 6,266 |
| 2025-08-26 | 3,858.00 | 3,876.99 | 3,837.01 | 3,841.27 | 3,828.61 | 3,345 |
| 2025-08-25 | 3,847.00 | 3,919.00 | 3,830.00 | 3,898.97 | 3,886.12 | 4,069 |
| 2025-08-22 | 3,803.00 | 3,873.00 | 3,787.00 | 3,826.42 | 3,813.81 | 31,087 |
| 2025-08-21 | 3,736.01 | 3,794.00 | 3,736.01 | 3,747.31 | 3,734.96 | 2,016 |
| 2025-08-20 | 3,723.75 | 3,757.00 | 3,696.60 | 3,747.01 | 3,734.67 | 3,473 |
| 2025-08-19 | 3,828.81 | 3,828.81 | 3,757.00 | 3,790.33 | 3,777.84 | 116,267 |
| 2025-08-18 | 3,838.04 | 3,840.01 | 3,809.70 | 3,817.67 | 3,805.09 | 803 |
| 2025-08-15 | 3,815.00 | 3,863.87 | 3,777.00 | 3,839.27 | 3,826.62 | 130,946 |
| 2025-08-14 | 3,755.02 | 3,846.78 | 3,755.02 | 3,834.99 | 3,822.36 | 3,166 |
| 2025-08-13 | 3,790.00 | 3,800.00 | 3,696.60 | 3,759.06 | 3,746.68 | 4,947 |
| 2025-08-12 | 3,765.00 | 3,805.00 | 3,737.50 | 3,784.22 | 3,771.75 | 3,717 |
| 2025-08-11 | 3,745.38 | 3,760.00 | 3,715.00 | 3,751.23 | 3,738.87 | 20,114 |
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.