Alphabet Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 5.650 | 5.700 | 5.550 | 5.600 | 5.596 | 35,287,933 |
| 2026-07-22 | 5.900 | 5.900 | 5.850 | 5.850 | 5.846 | 1,364,445 |
| 2026-07-21 | 6.000 | 6.000 | 5.950 | 6.000 | 5.996 | 1,882,092 |
| 2026-07-20 | 5.850 | 5.900 | 5.800 | 5.850 | 5.846 | 2,084,464 |
| 2026-07-17 | 5.900 | 5.950 | 5.800 | 5.900 | 5.896 | 7,990,160 |
| 2026-07-16 | 6.200 | 6.350 | 6.200 | 6.350 | 6.346 | 8,392,572 |
| 2026-07-15 | 5.950 | 6.000 | 5.950 | 6.000 | 5.996 | 1,710,697 |
| 2026-07-14 | 5.900 | 5.900 | 5.800 | 5.850 | 5.846 | 1,437,830 |
| 2026-07-13 | 5.900 | 5.950 | 5.850 | 5.950 | 5.946 | 583,542 |
| 2026-07-10 | 5.900 | 5.950 | 5.850 | 5.900 | 5.896 | 1,921,993 |
| 2026-07-09 | 6.000 | 6.050 | 5.950 | 5.950 | 5.946 | 1,950,951 |
| 2026-07-08 | 6.050 | 6.100 | 5.950 | 6.000 | 5.996 | 3,404,153 |
| 2026-07-07 | 6.050 | 6.150 | 6.000 | 6.150 | 6.146 | 6,659,876 |
| 2026-07-06 | 5.950 | 5.950 | 5.900 | 5.950 | 5.946 | 2,149,152 |
| 2026-07-03 | 5.950 | 5.950 | 5.900 | 5.900 | 5.896 | 530,625 |
| 2026-07-02 | 6.000 | 6.000 | 5.850 | 5.950 | 5.946 | 6,066,609 |
| 2026-07-01 | 5.900 | 5.900 | 5.850 | 5.850 | 5.846 | 2,691,550 |
| 2026-06-30 | 5.850 | 5.900 | 5.800 | 5.850 | 5.846 | 1,548,346 |
| 2026-06-29 | 5.650 | 5.700 | 5.600 | 5.600 | 5.596 | 1,677,533 |
| 2026-06-26 | 5.700 | 5.700 | 5.600 | 5.650 | 5.646 | 3,140,776 |
| 2026-06-25 | 5.700 | 5.750 | 5.650 | 5.700 | 5.696 | 3,878,609 |
| 2026-06-24 | 5.750 | 5.850 | 5.750 | 5.800 | 5.796 | 1,828,509 |
| 2026-06-23 | 5.750 | 5.750 | 5.600 | 5.600 | 5.596 | 14,188,333 |
| 2026-06-22 | 6.000 | 6.000 | 5.900 | 5.950 | 5.946 | 4,474,942 |
| 2026-06-19 | 6.000 | 6.000 | 5.950 | 6.000 | 5.996 | 782,973 |
| 2026-06-18 | 5.950 | 5.950 | 5.900 | 5.950 | 5.946 | 2,854,586 |
| 2026-06-17 | 6.000 | 6.050 | 6.000 | 6.000 | 5.996 | 1,534,218 |
| 2026-06-16 | 6.000 | 6.050 | 5.950 | 5.950 | 5.946 | 3,124,068 |
| 2026-06-15 | 5.950 | 6.000 | 5.900 | 5.900 | 5.896 | 3,521,528 |
| 2026-06-12 | 5.850 | 5.950 | 5.800 | 5.900 | 5.896 | 12,236,661 |
| 2026-06-11 | 5.850 | 5.900 | 5.800 | 5.850 | 5.846 | 4,073,789 |
| 2026-06-10 | 5.900 | 5.950 | 5.850 | 5.950 | 5.946 | 4,546,844 |
| 2026-06-09 | 6.000 | 6.000 | 5.900 | 5.950 | 5.946 | 2,479,622 |
| 2026-06-08 | 6.000 | 6.050 | 5.900 | 5.900 | 5.896 | 5,421,022 |
| 2026-06-05 | 6.050 | 6.050 | 5.950 | 6.000 | 5.992 | 3,963,836 |
| 2026-06-04 | 5.850 | 5.900 | 5.800 | 5.850 | 5.843 | 13,798,421 |
| 2026-06-03 | 5.900 | 5.900 | 5.900 | 5.900 | 5.893 | 0 |
| 2026-06-02 | 6.000 | 6.000 | 5.900 | 5.900 | 5.893 | 17,049,481 |
| 2026-06-01 | 6.250 | 6.250 | 6.250 | 6.250 | 6.242 | 0 |
| 2026-05-29 | 6.300 | 6.300 | 6.250 | 6.250 | 6.242 | 2,760,926 |
| 2026-05-28 | 6.300 | 6.300 | 6.250 | 6.300 | 6.292 | 3,606,187 |
| 2026-05-27 | 6.250 | 6.300 | 6.200 | 6.250 | 6.242 | 3,527,567 |
| 2026-05-26 | 6.300 | 6.300 | 6.200 | 6.200 | 6.192 | 2,620,877 |
| 2026-05-25 | 6.250 | 6.300 | 6.150 | 6.300 | 6.292 | 2,061,632 |
| 2026-05-22 | 6.300 | 6.350 | 6.300 | 6.350 | 6.342 | 2,877,188 |
| 2026-05-21 | 6.300 | 6.350 | 6.250 | 6.350 | 6.342 | 2,074,957 |
| 2026-05-20 | 6.350 | 6.350 | 6.250 | 6.350 | 6.342 | 5,726,817 |
| 2026-05-19 | 6.400 | 6.500 | 6.400 | 6.500 | 6.492 | 2,760,628 |
| 2026-05-18 | 6.400 | 6.400 | 6.350 | 6.350 | 6.342 | 3,432,264 |
| 2026-05-15 | 6.450 | 6.450 | 6.300 | 6.350 | 6.342 | 5,688,421 |
| 2026-05-14 | 6.500 | 6.500 | 6.450 | 6.500 | 6.492 | 2,681,897 |
| 2026-05-13 | 6.250 | 6.300 | 6.200 | 6.250 | 6.242 | 3,169,665 |
| 2026-05-12 | 6.300 | 6.300 | 6.150 | 6.200 | 6.192 | 7,284,811 |
| 2026-05-11 | 6.400 | 6.450 | 6.350 | 6.350 | 6.342 | 4,580,134 |
| 2026-05-08 | 6.400 | 6.450 | 6.350 | 6.350 | 6.342 | 3,942,272 |
| 2026-05-07 | 6.350 | 6.450 | 6.350 | 6.450 | 6.442 | 3,349,134 |
| 2026-05-06 | 6.250 | 6.350 | 6.250 | 6.300 | 6.292 | 5,689,950 |
| 2026-05-05 | 6.200 | 6.250 | 6.200 | 6.250 | 6.242 | 4,950,627 |
| 2026-05-04 | 6.000 | 6.000 | 6.000 | 6.000 | 5.992 | 0 |
| 2026-05-01 | 6.000 | 6.000 | 6.000 | 6.000 | 5.992 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 0.0037 USD |
| 2026-06-08 | 0.0036 USD |
| 2026-03-09 | 0.0033 USD |
| 2025-12-08 | 0.0027 USD |
| 2025-09-08 | 0.0027 USD |
| 2025-06-09 | 0.0028 USD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.