Alphabet Inc Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 3,670.00 | 3,754.88 | 3,670.00 | 3,747.47 | 3,735.12 | 14,166 |
| 2025-08-07 | 3,670.00 | 3,682.74 | 3,628.00 | 3,650.93 | 3,638.90 | 1,550 |
| 2025-08-06 | 3,605.01 | 3,660.00 | 3,605.01 | 3,645.79 | 3,633.78 | 3,963 |
| 2025-08-05 | 3,681.94 | 3,720.00 | 3,631.12 | 3,650.00 | 3,637.97 | 6,820 |
| 2025-08-04 | 3,600.00 | 3,688.75 | 3,600.00 | 3,679.63 | 3,667.51 | 1,845 |
| 2025-08-01 | 3,563.91 | 3,590.99 | 3,549.01 | 3,569.28 | 3,557.52 | 2,445 |
| 2025-07-31 | 3,666.99 | 3,666.99 | 3,595.21 | 3,609.51 | 3,597.62 | 14,465 |
| 2025-07-30 | 3,678.69 | 3,713.00 | 3,668.00 | 3,700.26 | 3,688.07 | 28,885 |
| 2025-07-29 | 3,614.04 | 3,670.00 | 3,614.04 | 3,669.62 | 3,657.53 | 8,835 |
| 2025-07-28 | 3,595.01 | 3,612.87 | 3,564.54 | 3,603.25 | 3,591.38 | 9,578 |
| 2025-07-25 | 3,562.00 | 3,600.17 | 3,560.00 | 3,583.96 | 3,572.15 | 28,491 |
| 2025-07-24 | 3,630.50 | 3,660.26 | 3,542.36 | 3,567.13 | 3,555.38 | 8,787 |
| 2025-07-23 | 3,563.18 | 3,563.18 | 3,510.06 | 3,524.73 | 3,513.12 | 24,483 |
| 2025-07-22 | 3,561.00 | 3,570.00 | 3,518.47 | 3,568.91 | 3,557.15 | 4,110 |
| 2025-07-21 | 3,476.51 | 3,550.00 | 3,476.51 | 3,545.76 | 3,534.08 | 20,854 |
| 2025-07-18 | 3,451.70 | 3,478.00 | 3,438.67 | 3,460.89 | 3,449.49 | 7,751 |
| 2025-07-17 | 3,431.24 | 3,452.00 | 3,400.35 | 3,452.00 | 3,440.63 | 10,863 |
| 2025-07-16 | 3,468.68 | 3,468.99 | 3,407.00 | 3,431.24 | 3,419.94 | 3,312 |
| 2025-07-15 | 3,404.99 | 3,471.50 | 3,404.99 | 3,451.43 | 3,440.06 | 12,502 |
| 2025-07-14 | 3,358.00 | 3,405.00 | 3,358.00 | 3,405.00 | 3,393.78 | 18,356 |
| 2025-07-11 | 3,313.01 | 3,380.00 | 3,313.00 | 3,359.62 | 3,348.55 | 4,643 |
| 2025-07-10 | 3,280.00 | 3,322.89 | 3,277.53 | 3,310.28 | 3,299.37 | 1,826 |
| 2025-07-09 | 3,285.02 | 3,326.00 | 3,260.00 | 3,295.15 | 3,284.29 | 2,592 |
| 2025-07-08 | 3,289.00 | 3,313.00 | 3,220.99 | 3,239.56 | 3,228.89 | 3,379 |
| 2025-07-07 | 3,347.00 | 3,347.00 | 3,282.01 | 3,282.35 | 3,271.54 | 8,964 |
| 2025-07-04 | 3,334.20 | 3,386.00 | 3,330.01 | 3,362.13 | 3,351.05 | 329 |
| 2025-07-03 | 3,345.00 | 3,360.00 | 3,300.00 | 3,328.61 | 3,317.64 | 10,733 |
| 2025-07-02 | 3,290.00 | 3,351.00 | 3,290.00 | 3,347.71 | 3,336.68 | 3,370 |
| 2025-07-01 | 3,290.06 | 3,298.45 | 3,250.00 | 3,288.73 | 3,277.89 | 8,047 |
| 2025-06-30 | 3,423.99 | 3,423.99 | 3,276.87 | 3,306.60 | 3,295.71 | 8,832 |
| 2025-06-27 | 3,285.00 | 3,368.20 | 3,241.02 | 3,319.41 | 3,308.47 | 7,342 |
| 2025-06-26 | 3,240.00 | 3,275.99 | 3,215.00 | 3,271.16 | 3,260.38 | 32,827 |
| 2025-06-25 | 3,194.00 | 3,259.17 | 3,194.00 | 3,227.50 | 3,216.87 | 7,247 |
| 2025-06-24 | 3,179.65 | 3,206.01 | 3,163.95 | 3,168.11 | 3,157.67 | 13,549 |
| 2025-06-23 | 3,180.00 | 3,213.82 | 3,108.00 | 3,155.94 | 3,145.54 | 38,824 |
| 2025-06-20 | 3,303.24 | 3,313.00 | 3,175.01 | 3,194.46 | 3,183.94 | 15,582 |
| 2025-06-19 | 3,330.00 | 3,350.00 | 3,303.00 | 3,303.00 | 3,292.12 | 146 |
| 2025-06-18 | 3,358.49 | 3,358.49 | 3,305.00 | 3,319.79 | 3,308.85 | 3,032 |
| 2025-06-17 | 3,339.00 | 3,363.60 | 3,310.62 | 3,351.77 | 3,340.73 | 17,051 |
| 2025-06-16 | 3,299.85 | 3,343.74 | 3,299.85 | 3,342.20 | 3,331.19 | 21,372 |
| 2025-06-13 | 3,300.00 | 3,347.41 | 3,290.01 | 3,309.63 | 3,298.73 | 10,761 |
| 2025-06-12 | 3,364.93 | 3,364.93 | 3,308.00 | 3,320.72 | 3,309.78 | 15,916 |
| 2025-06-11 | 3,403.00 | 3,421.02 | 3,342.88 | 3,356.82 | 3,345.76 | 4,854 |
| 2025-06-10 | 3,356.00 | 3,445.00 | 3,340.00 | 3,403.11 | 3,391.90 | 17,814 |
| 2025-06-09 | 3,306.17 | 3,360.00 | 3,306.17 | 3,348.68 | 3,337.65 | 15,461 |
| 2025-06-06 | 3,280.00 | 3,330.00 | 3,280.00 | 3,321.11 | 3,306.63 | 7,429 |
| 2025-06-05 | 3,270.00 | 3,270.01 | 3,219.38 | 3,227.20 | 3,213.13 | 10,547 |
| 2025-06-04 | 3,210.00 | 3,228.00 | 3,195.01 | 3,219.81 | 3,205.77 | 6,590 |
| 2025-06-03 | 3,231.00 | 3,247.86 | 3,185.00 | 3,201.34 | 3,187.38 | 8,301 |
| 2025-06-02 | 3,235.00 | 3,262.21 | 3,227.39 | 3,241.33 | 3,227.20 | 6,210 |
| 2025-05-30 | 3,324.99 | 3,336.76 | 3,250.00 | 3,327.20 | 3,312.69 | 6,669 |
| 2025-05-29 | 3,360.00 | 3,367.90 | 3,291.32 | 3,308.13 | 3,293.70 | 7,469 |
| 2025-05-28 | 3,348.94 | 3,369.42 | 3,334.83 | 3,345.90 | 3,331.31 | 19,591 |
| 2025-05-27 | 3,290.00 | 3,348.99 | 3,279.99 | 3,331.60 | 3,317.07 | 17,709 |
| 2025-05-26 | 3,223.50 | 3,290.00 | 3,223.50 | 3,276.59 | 3,262.30 | 1,013 |
| 2025-05-23 | 3,265.00 | 3,273.20 | 3,237.65 | 3,243.13 | 3,228.99 | 24,153 |
| 2025-05-22 | 3,322.00 | 3,415.61 | 3,296.23 | 3,304.40 | 3,289.99 | 13,444 |
| 2025-05-21 | 3,199.99 | 3,345.00 | 3,174.00 | 3,273.94 | 3,259.66 | 15,592 |
| 2025-05-20 | 3,225.00 | 3,240.00 | 3,143.65 | 3,162.77 | 3,148.98 | 10,003 |
| 2025-05-19 | 3,212.99 | 3,226.09 | 3,175.01 | 3,208.94 | 3,194.95 | 2,393 |
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.