Alphabet Inc Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 3,497.04 | 3,585.71 | 3,497.04 | 3,585.69 | 3,563.21 | 827 |
| 2024-11-15 | 3,550.00 | 3,550.00 | 3,490.00 | 3,514.62 | 3,492.58 | 1,249 |
| 2024-11-14 | 3,657.74 | 3,657.74 | 3,566.34 | 3,586.40 | 3,563.91 | 4,524 |
| 2024-11-13 | 3,750.00 | 3,750.00 | 3,669.00 | 3,680.00 | 3,656.92 | 1,707 |
| 2024-11-12 | 3,686.68 | 3,760.00 | 3,680.05 | 3,736.62 | 3,713.19 | 17,963 |
| 2024-11-11 | 3,632.00 | 3,691.73 | 3,632.00 | 3,666.85 | 3,643.86 | 5,703 |
| 2024-11-08 | 3,595.00 | 3,625.13 | 3,583.99 | 3,597.09 | 3,574.53 | 3,474 |
| 2024-11-07 | 3,549.99 | 3,599.99 | 3,514.99 | 3,585.00 | 3,562.52 | 3,938 |
| 2024-11-06 | 3,507.00 | 3,610.00 | 3,507.00 | 3,542.94 | 3,520.72 | 23,697 |
| 2024-11-05 | 3,411.00 | 3,447.00 | 3,404.01 | 3,406.00 | 3,384.64 | 2,998 |
| 2024-11-04 | 3,414.44 | 3,416.50 | 3,372.03 | 3,405.81 | 3,384.45 | 16,396 |
| 2024-11-01 | 3,401.20 | 3,480.18 | 3,401.20 | 3,475.04 | 3,453.25 | 32,091 |
| 2024-10-31 | 3,538.99 | 3,538.99 | 3,425.00 | 3,443.39 | 3,421.80 | 11,922 |
| 2024-10-30 | 3,650.00 | 3,672.56 | 3,500.02 | 3,527.96 | 3,505.84 | 21,822 |
| 2024-10-29 | 3,334.01 | 3,422.99 | 3,334.01 | 3,413.31 | 3,391.91 | 14,009 |
| 2024-10-28 | 3,333.33 | 3,374.99 | 3,278.42 | 3,342.81 | 3,321.85 | 16,863 |
| 2024-10-25 | 3,240.00 | 3,306.87 | 3,240.00 | 3,298.00 | 3,277.32 | 35,130 |
| 2024-10-24 | 3,228.59 | 3,238.51 | 3,200.23 | 3,235.00 | 3,214.71 | 801 |
| 2024-10-23 | 3,299.99 | 3,306.87 | 3,224.03 | 3,232.00 | 3,211.73 | 2,296 |
| 2024-10-22 | 3,250.00 | 3,295.00 | 3,240.00 | 3,289.24 | 3,268.61 | 1,612 |
| 2024-10-21 | 3,257.23 | 3,286.70 | 3,250.27 | 3,278.17 | 3,257.61 | 2,405 |
| 2024-10-18 | 3,220.00 | 3,274.97 | 3,220.00 | 3,245.39 | 3,225.04 | 1,942 |
| 2024-10-17 | 3,310.00 | 3,310.00 | 3,222.01 | 3,239.93 | 3,219.61 | 5,647 |
| 2024-10-16 | 3,274.99 | 3,290.00 | 3,266.30 | 3,287.51 | 3,266.89 | 4,251 |
| 2024-10-15 | 3,220.00 | 3,279.95 | 3,220.00 | 3,256.23 | 3,235.81 | 4,532 |
| 2024-10-14 | 3,170.00 | 3,204.99 | 3,170.00 | 3,199.40 | 3,179.34 | 999 |
| 2024-10-11 | 3,150.00 | 3,183.01 | 3,149.00 | 3,156.21 | 3,136.42 | 8,882 |
| 2024-10-10 | 3,139.99 | 3,173.00 | 3,139.99 | 3,158.22 | 3,138.42 | 12,098 |
| 2024-10-09 | 3,188.00 | 3,191.00 | 3,097.86 | 3,140.89 | 3,121.19 | 16,695 |
| 2024-10-08 | 3,155.12 | 3,186.83 | 3,145.00 | 3,177.09 | 3,157.17 | 4,122 |
| 2024-10-07 | 3,250.00 | 3,250.00 | 3,140.76 | 3,151.30 | 3,131.54 | 12,134 |
| 2024-10-04 | 3,220.65 | 3,220.65 | 3,184.00 | 3,215.94 | 3,195.77 | 4,639 |
| 2024-10-03 | 3,222.18 | 3,233.85 | 3,204.96 | 3,211.60 | 3,191.46 | 27,232 |
| 2024-10-02 | 3,227.49 | 3,236.24 | 3,199.42 | 3,229.46 | 3,209.21 | 15,807 |
| 2024-09-30 | 3,222.42 | 3,269.99 | 3,204.36 | 3,250.68 | 3,230.30 | 3,692 |
| 2024-09-27 | 3,225.00 | 3,249.00 | 3,214.99 | 3,223.83 | 3,203.61 | 2,264 |
| 2024-09-26 | 3,200.00 | 3,206.31 | 3,175.83 | 3,193.05 | 3,173.03 | 5,310 |
| 2024-09-25 | 3,145.48 | 3,187.40 | 3,145.47 | 3,171.12 | 3,151.23 | 5,091 |
| 2024-09-24 | 3,140.00 | 3,158.20 | 3,110.15 | 3,141.05 | 3,121.35 | 5,331 |
| 2024-09-23 | 3,164.99 | 3,200.00 | 3,138.00 | 3,144.35 | 3,124.63 | 8,199 |
| 2024-09-20 | 3,140.01 | 3,175.00 | 3,133.43 | 3,164.70 | 3,144.86 | 7,728 |
| 2024-09-19 | 3,110.00 | 3,161.30 | 3,110.00 | 3,129.66 | 3,110.03 | 11,369 |
| 2024-09-18 | 3,072.00 | 3,090.00 | 3,055.21 | 3,081.69 | 3,062.37 | 3,551 |
| 2024-09-17 | 3,085.00 | 3,092.24 | 3,030.01 | 3,042.20 | 3,023.12 | 6,615 |
| 2024-09-13 | 3,022.99 | 3,049.99 | 3,012.46 | 3,032.92 | 3,013.90 | 6,707 |
| 2024-09-12 | 3,026.99 | 3,051.00 | 2,997.49 | 3,005.53 | 2,986.68 | 14,493 |
| 2024-09-11 | 3,000.00 | 3,000.00 | 2,945.00 | 2,992.81 | 2,974.04 | 3,865 |
| 2024-09-10 | 3,012.95 | 3,021.00 | 2,980.75 | 3,005.05 | 2,986.21 | 4,113 |
| 2024-09-09 | 3,040.00 | 3,042.51 | 2,929.40 | 2,944.67 | 2,926.20 | 13,200 |
| 2024-09-06 | 3,083.56 | 3,101.05 | 3,020.00 | 3,021.77 | 2,999.46 | 5,663 |
| 2024-09-05 | 3,126.00 | 3,186.00 | 3,124.00 | 3,126.32 | 3,103.24 | 1,778 |
| 2024-09-04 | 3,120.00 | 3,145.63 | 3,101.79 | 3,128.47 | 3,105.37 | 25,300 |
| 2024-09-03 | 3,211.45 | 3,211.45 | 3,110.01 | 3,110.50 | 3,087.53 | 10,359 |
| 2024-09-02 | 3,200.00 | 3,270.07 | 3,200.00 | 3,243.00 | 3,219.06 | 126 |
| 2024-08-30 | 3,220.50 | 3,222.00 | 3,175.15 | 3,200.00 | 3,176.37 | 3,181 |
| 2024-08-29 | 3,250.00 | 3,290.92 | 3,175.14 | 3,208.83 | 3,185.14 | 11,153 |
| 2024-08-28 | 3,220.00 | 3,220.00 | 3,145.49 | 3,202.39 | 3,178.75 | 5,365 |
| 2024-08-27 | 3,228.99 | 3,272.94 | 3,228.99 | 3,242.62 | 3,218.68 | 2,295 |
| 2024-08-26 | 3,193.00 | 3,221.60 | 3,174.29 | 3,209.65 | 3,185.95 | 5,571 |
| 2024-08-23 | 3,170.00 | 3,222.99 | 3,128.00 | 3,159.74 | 3,136.41 | 3,255 |
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.