Alphabet Inc Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 3,780.49 | 3,819.00 | 3,780.49 | 3,805.46 | 3,785.23 | 189 |
| 2025-02-14 | 3,759.16 | 3,779.99 | 3,743.01 | 3,759.68 | 3,739.69 | 12,564 |
| 2025-02-13 | 3,789.00 | 3,800.00 | 3,763.22 | 3,799.21 | 3,779.01 | 9,077 |
| 2025-02-12 | 3,800.00 | 3,800.00 | 3,740.00 | 3,767.79 | 3,747.76 | 31,325 |
| 2025-02-11 | 3,865.00 | 3,865.00 | 3,790.00 | 3,800.29 | 3,780.08 | 13,066 |
| 2025-02-10 | 3,950.00 | 3,950.00 | 3,840.61 | 3,846.65 | 3,826.20 | 11,516 |
| 2025-02-07 | 3,920.00 | 3,920.00 | 3,775.00 | 3,807.19 | 3,786.95 | 22,066 |
| 2025-02-06 | 3,968.08 | 3,968.08 | 3,890.00 | 3,919.38 | 3,898.54 | 37,979 |
| 2025-02-05 | 3,990.00 | 3,990.00 | 3,885.00 | 3,916.98 | 3,896.15 | 36,724 |
| 2025-02-04 | 4,204.00 | 4,238.00 | 4,139.20 | 4,231.06 | 4,208.56 | 4,945 |
| 2025-01-31 | 4,177.00 | 4,251.00 | 4,177.00 | 4,215.91 | 4,193.49 | 3,233 |
| 2025-01-30 | 4,020.00 | 4,155.99 | 4,020.00 | 4,140.08 | 4,118.07 | 9,368 |
| 2025-01-29 | 4,004.80 | 4,045.99 | 3,987.48 | 4,016.01 | 3,994.66 | 6,878 |
| 2025-01-28 | 3,990.35 | 4,024.99 | 3,940.00 | 4,004.80 | 3,983.51 | 4,782 |
| 2025-01-27 | 3,998.42 | 4,059.99 | 3,949.95 | 3,961.70 | 3,940.64 | 3,934 |
| 2025-01-24 | 4,044.00 | 4,070.00 | 4,013.00 | 4,053.70 | 4,032.15 | 2,874 |
| 2025-01-23 | 4,057.23 | 4,095.49 | 3,982.00 | 4,000.70 | 3,979.43 | 1,513 |
| 2025-01-22 | 4,112.00 | 4,112.00 | 4,049.15 | 4,063.95 | 4,042.34 | 6,740 |
| 2025-01-21 | 4,140.61 | 4,180.00 | 4,074.16 | 4,092.51 | 4,070.75 | 18,580 |
| 2025-01-20 | 4,081.03 | 4,185.00 | 4,081.03 | 4,140.60 | 4,118.58 | 223 |
| 2025-01-17 | 4,030.01 | 4,099.99 | 4,000.51 | 4,073.32 | 4,051.66 | 3,754 |
| 2025-01-16 | 4,000.13 | 4,061.00 | 4,000.02 | 4,019.93 | 3,998.56 | 545 |
| 2025-01-15 | 3,975.00 | 4,025.00 | 3,967.98 | 4,000.14 | 3,978.87 | 3,710 |
| 2025-01-14 | 3,938.01 | 3,938.01 | 3,870.00 | 3,870.00 | 3,849.42 | 2,204 |
| 2025-01-13 | 3,930.00 | 3,956.30 | 3,909.83 | 3,953.35 | 3,932.33 | 53,197 |
| 2025-01-10 | 3,975.00 | 4,041.75 | 3,935.00 | 3,978.97 | 3,957.81 | 5,416 |
| 2025-01-09 | 3,972.91 | 4,000.00 | 3,940.00 | 4,000.00 | 3,978.73 | 90 |
| 2025-01-08 | 3,957.16 | 3,987.00 | 3,950.00 | 3,955.27 | 3,934.24 | 2,152 |
| 2025-01-07 | 4,035.00 | 4,050.00 | 3,965.00 | 3,969.99 | 3,948.88 | 10,412 |
| 2025-01-06 | 3,984.27 | 4,028.93 | 3,980.00 | 4,010.00 | 3,988.68 | 3,927 |
| 2025-01-03 | 3,938.00 | 3,981.12 | 3,930.00 | 3,953.04 | 3,932.02 | 2,396 |
| 2025-01-02 | 3,999.97 | 3,999.97 | 3,880.00 | 3,895.37 | 3,874.66 | 1,817 |
| 2024-12-31 | 3,975.00 | 3,984.76 | 3,939.64 | 3,949.82 | 3,928.82 | 1,877 |
| 2024-12-30 | 3,887.37 | 3,972.42 | 3,876.00 | 3,959.33 | 3,938.28 | 4,323 |
| 2024-12-27 | 3,940.86 | 3,940.86 | 3,860.00 | 3,914.64 | 3,893.83 | 1,644 |
| 2024-12-26 | 3,940.00 | 3,971.97 | 3,935.00 | 3,950.01 | 3,929.01 | 2,098 |
| 2024-12-24 | 3,930.00 | 3,954.99 | 3,930.00 | 3,940.70 | 3,919.75 | 997 |
| 2024-12-23 | 3,883.19 | 3,937.00 | 3,842.73 | 3,937.00 | 3,916.07 | 2,949 |
| 2024-12-20 | 3,872.44 | 3,872.44 | 3,742.99 | 3,838.78 | 3,818.37 | 3,686 |
| 2024-12-19 | 3,899.00 | 3,922.00 | 3,826.76 | 3,852.06 | 3,831.58 | 19,749 |
| 2024-12-18 | 3,935.00 | 3,945.00 | 3,835.01 | 3,849.22 | 3,828.75 | 31,683 |
| 2024-12-17 | 3,981.48 | 4,050.00 | 3,951.00 | 3,951.00 | 3,929.99 | 9,077 |
| 2024-12-16 | 3,888.00 | 4,000.46 | 3,888.00 | 3,968.49 | 3,947.39 | 18,331 |
| 2024-12-13 | 3,888.00 | 3,888.00 | 3,821.43 | 3,829.74 | 3,809.38 | 20,953 |
| 2024-12-11 | 3,740.00 | 3,926.82 | 3,740.00 | 3,915.72 | 3,894.90 | 29,934 |
| 2024-12-10 | 3,669.00 | 3,756.50 | 3,667.99 | 3,729.96 | 3,710.13 | 38,468 |
| 2024-12-09 | 3,530.00 | 3,556.00 | 3,510.00 | 3,545.00 | 3,526.15 | 1,920 |
| 2024-12-06 | 3,495.00 | 3,542.20 | 3,480.00 | 3,527.30 | 3,505.18 | 8,251 |
| 2024-12-05 | 3,527.50 | 3,527.50 | 3,495.00 | 3,496.00 | 3,474.08 | 1,181 |
| 2024-12-04 | 3,480.61 | 3,545.00 | 3,480.61 | 3,542.60 | 3,520.39 | 7,686 |
| 2024-12-03 | 3,510.00 | 3,510.00 | 3,471.00 | 3,480.55 | 3,458.72 | 16,327 |
| 2024-12-02 | 3,440.00 | 3,522.98 | 3,440.00 | 3,501.76 | 3,479.80 | 10,003 |
| 2024-11-29 | 3,437.94 | 3,442.65 | 3,405.00 | 3,440.00 | 3,418.43 | 1,669 |
| 2024-11-28 | 3,481.98 | 3,500.00 | 3,481.98 | 3,490.01 | 3,468.13 | 69 |
| 2024-11-27 | 3,520.00 | 3,520.00 | 3,465.13 | 3,482.97 | 3,461.13 | 5,704 |
| 2024-11-26 | 3,418.56 | 3,530.00 | 3,418.56 | 3,500.57 | 3,478.62 | 36,782 |
| 2024-11-25 | 3,370.98 | 3,427.05 | 3,360.99 | 3,399.60 | 3,378.28 | 9,784 |
| 2024-11-22 | 3,390.00 | 3,420.00 | 3,360.01 | 3,379.99 | 3,358.79 | 4,283 |
| 2024-11-21 | 3,410.00 | 3,426.00 | 3,332.45 | 3,419.52 | 3,398.08 | 34,232 |
| 2024-11-20 | 3,558.55 | 3,578.88 | 3,521.45 | 3,568.04 | 3,545.67 | 3,828 |
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.