Alphabet Inc Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 3,242.00 | 3,296.40 | 3,232.80 | 3,237.11 | 3,222.99 | 8,746 |
| 2025-05-15 | 3,220.00 | 3,231.99 | 3,167.98 | 3,185.84 | 3,171.95 | 12,400 |
| 2025-05-14 | 3,120.00 | 3,230.00 | 3,089.00 | 3,203.20 | 3,189.23 | 23,373 |
| 2025-05-13 | 3,123.92 | 3,123.92 | 3,056.10 | 3,093.38 | 3,079.89 | 12,536 |
| 2025-05-12 | 3,012.00 | 3,117.22 | 3,012.00 | 3,097.16 | 3,083.65 | 39,585 |
| 2025-05-09 | 3,014.00 | 3,015.69 | 2,969.00 | 2,970.68 | 2,957.73 | 43,229 |
| 2025-05-08 | 3,001.00 | 3,044.99 | 2,990.00 | 3,029.36 | 3,016.15 | 87,218 |
| 2025-05-07 | 3,230.00 | 3,230.00 | 2,900.00 | 2,957.12 | 2,944.23 | 62,251 |
| 2025-05-06 | 3,200.01 | 3,236.95 | 3,195.76 | 3,219.08 | 3,205.04 | 28,331 |
| 2025-05-05 | 3,214.99 | 3,260.44 | 3,214.99 | 3,240.58 | 3,226.45 | 1,943 |
| 2025-05-02 | 3,164.01 | 3,238.00 | 3,164.01 | 3,218.14 | 3,204.11 | 14,822 |
| 2025-04-30 | 3,079.00 | 3,112.40 | 3,050.01 | 3,103.23 | 3,089.70 | 11,387 |
| 2025-04-29 | 3,125.00 | 3,146.62 | 3,107.00 | 3,134.23 | 3,120.56 | 1,367 |
| 2025-04-28 | 3,149.85 | 3,151.00 | 3,109.37 | 3,135.00 | 3,121.33 | 2,691 |
| 2025-04-25 | 3,224.48 | 3,234.99 | 3,150.01 | 3,157.73 | 3,143.96 | 37,527 |
| 2025-04-24 | 3,064.42 | 3,122.00 | 3,051.00 | 3,119.11 | 3,105.51 | 10,053 |
| 2025-04-23 | 3,000.00 | 3,084.99 | 3,000.00 | 3,049.81 | 3,036.51 | 1,555 |
| 2025-04-22 | 2,919.45 | 2,975.25 | 2,919.45 | 2,966.37 | 2,953.44 | 11,006 |
| 2025-04-21 | 3,000.00 | 3,000.00 | 2,878.00 | 2,905.27 | 2,892.60 | 8,599 |
| 2025-04-16 | 3,082.01 | 3,105.51 | 3,030.24 | 3,048.93 | 3,035.64 | 5,673 |
| 2025-04-15 | 3,190.00 | 3,190.00 | 3,115.00 | 3,133.75 | 3,120.09 | 10,843 |
| 2025-04-14 | 3,210.00 | 3,235.44 | 3,180.00 | 3,205.38 | 3,191.40 | 2,818 |
| 2025-04-11 | 3,168.00 | 3,202.93 | 3,140.00 | 3,190.00 | 3,176.09 | 8,773 |
| 2025-04-10 | 3,245.00 | 3,245.00 | 3,081.00 | 3,117.45 | 3,103.86 | 6,289 |
| 2025-04-09 | 3,030.00 | 3,244.99 | 3,015.00 | 3,202.55 | 3,188.59 | 41,401 |
| 2025-04-08 | 3,099.99 | 3,132.57 | 2,980.01 | 2,985.76 | 2,972.74 | 34,550 |
| 2025-04-07 | 3,030.00 | 3,141.60 | 2,930.00 | 3,026.60 | 3,013.40 | 38,414 |
| 2025-04-04 | 3,050.00 | 3,067.00 | 2,979.51 | 3,023.52 | 3,010.34 | 23,456 |
| 2025-04-03 | 3,149.50 | 3,149.50 | 2,993.00 | 3,004.15 | 2,991.05 | 30,441 |
| 2025-04-02 | 3,157.01 | 3,237.00 | 3,157.00 | 3,213.01 | 3,199.00 | 9,534 |
| 2025-04-01 | 3,160.00 | 3,215.00 | 3,160.00 | 3,188.29 | 3,174.39 | 6,195 |
| 2025-03-31 | 3,153.00 | 3,172.46 | 3,077.00 | 3,168.46 | 3,154.64 | 4,781 |
| 2025-03-28 | 3,297.18 | 3,297.18 | 3,137.03 | 3,143.83 | 3,130.12 | 11,631 |
| 2025-03-27 | 3,348.70 | 3,349.00 | 3,290.00 | 3,294.53 | 3,280.16 | 10,153 |
| 2025-03-26 | 3,400.00 | 3,400.00 | 3,324.64 | 3,331.30 | 3,316.77 | 33,597 |
| 2025-03-25 | 3,371.99 | 3,417.68 | 3,370.01 | 3,416.48 | 3,401.58 | 6,135 |
| 2025-03-24 | 3,340.96 | 3,378.00 | 3,340.96 | 3,364.55 | 3,349.88 | 5,468 |
| 2025-03-21 | 3,270.00 | 3,324.99 | 3,260.01 | 3,302.11 | 3,287.71 | 6,736 |
| 2025-03-20 | 3,315.20 | 3,329.99 | 3,248.01 | 3,279.84 | 3,265.54 | 14,548 |
| 2025-03-19 | 3,217.00 | 3,320.99 | 3,217.00 | 3,306.08 | 3,291.66 | 21,018 |
| 2025-03-18 | 3,250.00 | 3,250.00 | 3,146.82 | 3,201.94 | 3,187.98 | 6,726 |
| 2025-03-14 | 3,263.80 | 3,301.50 | 3,240.89 | 3,294.01 | 3,279.65 | 24,655 |
| 2025-03-13 | 3,380.00 | 3,380.00 | 3,260.00 | 3,266.32 | 3,252.08 | 25,627 |
| 2025-03-12 | 3,353.06 | 3,385.00 | 3,320.00 | 3,370.38 | 3,355.68 | 18,916 |
| 2025-03-11 | 3,376.57 | 3,389.99 | 3,287.00 | 3,329.69 | 3,315.17 | 10,962 |
| 2025-03-10 | 3,450.00 | 3,450.00 | 3,308.01 | 3,373.08 | 3,358.37 | 17,165 |
| 2025-03-07 | 3,485.22 | 3,545.69 | 3,454.00 | 3,521.17 | 3,502.45 | 11,963 |
| 2025-03-06 | 3,515.00 | 3,546.99 | 3,475.00 | 3,490.14 | 3,471.58 | 30,680 |
| 2025-03-05 | 3,560.00 | 3,560.00 | 3,451.01 | 3,530.68 | 3,511.91 | 47,232 |
| 2025-03-04 | 3,447.01 | 3,584.80 | 3,447.01 | 3,526.65 | 3,507.90 | 26,371 |
| 2025-03-03 | 3,560.00 | 3,560.00 | 3,435.00 | 3,442.04 | 3,423.74 | 15,041 |
| 2025-02-28 | 3,417.00 | 3,500.00 | 3,416.00 | 3,463.11 | 3,444.70 | 13,715 |
| 2025-02-27 | 3,546.11 | 3,567.00 | 3,450.00 | 3,453.59 | 3,435.23 | 6,298 |
| 2025-02-26 | 3,610.00 | 3,614.99 | 3,508.00 | 3,525.00 | 3,506.26 | 3,891 |
| 2025-02-25 | 3,660.00 | 3,660.00 | 3,577.01 | 3,600.61 | 3,581.47 | 11,491 |
| 2025-02-24 | 3,740.00 | 3,741.02 | 3,666.50 | 3,666.99 | 3,647.49 | 19,618 |
| 2025-02-21 | 3,741.00 | 3,741.00 | 3,660.00 | 3,669.78 | 3,650.27 | 7,550 |
| 2025-02-20 | 3,789.00 | 3,789.00 | 3,736.00 | 3,746.24 | 3,726.32 | 2,918 |
| 2025-02-19 | 3,765.00 | 3,791.00 | 3,749.02 | 3,788.57 | 3,768.43 | 4,861 |
| 2025-02-18 | 3,806.00 | 3,806.00 | 3,690.00 | 3,708.15 | 3,688.43 | 10,669 |
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.