Alphabet Inc Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6,439.99 | 6,440.00 | 6,269.12 | 6,303.06 | 6,303.06 | 13,988 |
| 2026-10-15 | 6,399.98 | 6,488.01 | 6,380.00 | 6,435.31 | 6,435.31 | 2,151 |
| 2026-10-14 | 6,572.00 | 6,642.00 | 6,414.00 | 6,434.56 | 6,434.56 | 3,385 |
| 2026-10-13 | 6,500.00 | 6,562.29 | 6,444.25 | 6,508.79 | 6,508.79 | 5,449 |
| 2026-10-12 | 6,460.01 | 6,500.89 | 6,394.66 | 6,465.52 | 6,465.52 | 3,457 |
| 2026-10-09 | 6,400.00 | 6,533.00 | 6,350.00 | 6,478.55 | 6,478.55 | 16,224 |
| 2026-10-08 | 6,345.00 | 6,400.00 | 6,297.00 | 6,332.72 | 6,332.72 | 10,360 |
| 2026-10-07 | 6,278.01 | 6,303.00 | 6,205.00 | 6,298.15 | 6,298.15 | 5,521 |
| 2026-10-06 | 6,251.00 | 6,273.15 | 6,207.00 | 6,261.07 | 6,261.07 | 4,033 |
| 2026-10-05 | 6,217.12 | 6,290.00 | 6,190.01 | 6,279.12 | 6,279.12 | 11,688 |
| 2026-10-02 | 6,214.01 | 6,276.04 | 6,200.02 | 6,240.33 | 6,240.33 | 3,010 |
| 2026-10-01 | 6,367.12 | 6,400.00 | 6,181.01 | 6,198.69 | 6,198.69 | 10,905 |
| 2026-09-30 | 6,185.82 | 6,368.00 | 6,175.00 | 6,262.57 | 6,262.57 | 20,876 |
| 2026-09-29 | 6,150.00 | 6,187.63 | 6,091.50 | 6,176.18 | 6,176.18 | 9,752 |
| 2026-09-28 | 6,077.44 | 6,145.47 | 6,055.00 | 6,139.00 | 6,139.00 | 2,378 |
| 2026-09-25 | 6,070.01 | 6,156.00 | 6,058.00 | 6,090.14 | 6,090.14 | 3,701 |
| 2026-09-24 | 5,950.90 | 6,070.00 | 5,921.30 | 6,069.57 | 6,069.57 | 7,633 |
| 2026-09-23 | 6,077.11 | 6,077.11 | 5,913.78 | 5,921.30 | 5,921.30 | 6,372 |
| 2026-09-22 | 6,135.00 | 6,270.00 | 6,053.83 | 6,077.10 | 6,077.10 | 31,129 |
| 2026-09-21 | 6,085.00 | 6,153.00 | 6,059.00 | 6,128.44 | 6,128.44 | 7,248 |
| 2026-09-18 | 6,030.01 | 6,150.00 | 6,000.01 | 6,033.82 | 6,033.82 | 7,248 |
| 2026-09-17 | 5,925.01 | 5,985.12 | 5,920.02 | 5,968.72 | 5,968.72 | 2,936 |
| 2026-09-15 | 5,924.99 | 5,924.99 | 5,884.87 | 5,906.19 | 5,906.19 | 9,977 |
| 2026-09-14 | 5,850.00 | 5,994.99 | 5,850.00 | 5,974.69 | 5,974.69 | 8,598 |
| 2026-09-11 | 5,747.69 | 5,815.00 | 5,747.69 | 5,750.71 | 5,750.71 | 4,753 |
| 2026-09-10 | 5,612.57 | 5,659.99 | 5,575.00 | 5,650.50 | 5,650.50 | 3,767 |
| 2026-09-09 | 5,644.00 | 5,644.00 | 5,542.00 | 5,584.65 | 5,584.65 | 6,691 |
| 2026-09-08 | 5,686.00 | 5,750.00 | 5,650.00 | 5,717.09 | 5,717.09 | 4,206 |
| 2026-09-07 | 5,800.00 | 5,814.95 | 5,800.00 | 5,814.90 | 5,814.90 | 77 |
| 2026-09-04 | 5,790.02 | 5,792.00 | 5,675.01 | 5,720.18 | 5,720.18 | 6,963 |
| 2026-09-03 | 5,840.00 | 5,850.99 | 5,779.50 | 5,809.13 | 5,808.91 | 5,492 |
| 2026-09-02 | 5,750.00 | 5,760.00 | 5,708.90 | 5,736.16 | 5,732.49 | 7,963 |
| 2026-09-01 | 5,750.00 | 5,750.00 | 5,674.97 | 5,687.59 | 5,683.95 | 9,786 |
| 2026-08-31 | 5,850.01 | 5,850.01 | 5,744.24 | 5,773.03 | 5,769.33 | 6,133 |
| 2026-08-28 | 5,774.01 | 5,941.31 | 5,774.01 | 5,915.92 | 5,912.13 | 7,060 |
| 2026-08-27 | 5,787.99 | 5,816.92 | 5,759.69 | 5,776.44 | 5,772.74 | 4,555 |
| 2026-08-26 | 5,850.00 | 5,850.00 | 5,775.65 | 5,796.55 | 5,792.84 | 6,184 |
| 2026-08-25 | 5,947.31 | 5,947.31 | 5,859.88 | 5,880.31 | 5,876.54 | 1,053 |
| 2026-08-24 | 5,820.00 | 5,963.00 | 5,804.20 | 5,917.73 | 5,913.94 | 4,310 |
| 2026-08-21 | 5,780.00 | 5,870.00 | 5,779.00 | 5,848.00 | 5,844.25 | 2,831 |
| 2026-08-20 | 5,825.65 | 5,826.59 | 5,747.00 | 5,773.45 | 5,769.75 | 5,900 |
| 2026-08-19 | 5,830.00 | 5,879.99 | 5,781.66 | 5,852.74 | 5,848.99 | 2,031 |
| 2026-08-18 | 5,860.00 | 5,880.40 | 5,811.00 | 5,866.47 | 5,862.71 | 8,322 |
| 2026-08-17 | 5,985.99 | 5,985.99 | 5,833.96 | 5,852.51 | 5,848.76 | 23,861 |
| 2026-08-14 | 5,888.21 | 5,920.01 | 5,870.00 | 5,878.95 | 5,875.18 | 6,472 |
| 2026-08-13 | 5,860.25 | 5,930.00 | 5,860.25 | 5,912.58 | 5,908.79 | 4,165 |
| 2026-08-12 | 5,900.00 | 5,900.00 | 5,818.61 | 5,874.07 | 5,870.31 | 14,285 |
| 2026-08-11 | 6,100.00 | 6,100.00 | 5,870.00 | 5,876.13 | 5,872.37 | 3,133 |
| 2026-08-10 | 6,080.01 | 6,120.00 | 6,050.71 | 6,094.39 | 6,090.49 | 3,907 |
| 2026-08-07 | 6,125.00 | 6,125.00 | 6,063.90 | 6,090.28 | 6,086.38 | 1,970 |
| 2026-08-06 | 6,245.99 | 6,267.00 | 6,144.06 | 6,159.53 | 6,155.58 | 5,285 |
| 2026-08-05 | 6,529.99 | 6,574.00 | 6,199.99 | 6,251.94 | 6,247.94 | 5,048 |
| 2026-08-04 | 6,390.00 | 6,562.99 | 6,390.00 | 6,542.75 | 6,538.56 | 7,342 |
| 2026-08-03 | 6,227.01 | 6,520.80 | 6,227.01 | 6,483.89 | 6,479.74 | 23,698 |
| 2026-07-31 | 5,833.94 | 6,200.00 | 5,833.94 | 6,186.61 | 6,182.65 | 18,944 |
| 2026-07-30 | 5,850.00 | 5,851.49 | 5,749.92 | 5,793.87 | 5,790.16 | 13,468 |
| 2026-07-29 | 5,812.91 | 5,955.00 | 5,812.91 | 5,869.21 | 5,865.45 | 1,991 |
| 2026-07-28 | 5,735.00 | 5,859.60 | 5,690.00 | 5,813.31 | 5,809.59 | 7,290 |
| 2026-07-27 | 5,621.63 | 5,793.11 | 5,621.63 | 5,709.09 | 5,705.43 | 1,297 |
| 2026-07-24 | 5,591.52 | 5,652.71 | 5,560.00 | 5,593.67 | 5,590.09 | 4,259 |
Page 1 of 21 · 1,258 trading daysOlder →
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.