Alphabet Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 5.300 | 5.300 | 5.200 | 5.250 | 5.240 | 2,526,341 |
| 2026-01-29 | 5.300 | 5.350 | 5.300 | 5.350 | 5.340 | 1,874,806 |
| 2026-01-28 | 5.250 | 5.250 | 5.150 | 5.200 | 5.190 | 1,482,842 |
| 2026-01-27 | 5.250 | 5.250 | 5.200 | 5.250 | 5.240 | 1,718,618 |
| 2026-01-26 | 5.100 | 5.150 | 5.050 | 5.100 | 5.090 | 1,180,953 |
| 2026-01-23 | 5.200 | 5.200 | 5.150 | 5.150 | 5.140 | 2,220,154 |
| 2026-01-22 | 5.150 | 5.250 | 5.150 | 5.250 | 5.240 | 28,099,209 |
| 2026-01-21 | 5.000 | 5.050 | 4.980 | 5.000 | 4.990 | 2,663,833 |
| 2026-01-20 | 5.100 | 5.100 | 4.940 | 4.940 | 4.930 | 4,667,493 |
| 2026-01-19 | 5.150 | 5.200 | 5.100 | 5.100 | 5.090 | 1,275,168 |
| 2026-01-16 | 5.250 | 5.250 | 5.200 | 5.250 | 5.240 | 3,138,285 |
| 2026-01-15 | 5.250 | 5.350 | 5.250 | 5.300 | 5.290 | 3,662,652 |
| 2026-01-14 | 5.300 | 5.350 | 5.250 | 5.300 | 5.290 | 2,367,509 |
| 2026-01-13 | 5.250 | 5.300 | 5.200 | 5.300 | 5.290 | 5,606,354 |
| 2026-01-12 | 5.150 | 5.150 | 5.050 | 5.100 | 5.090 | 3,969,483 |
| 2026-01-09 | 5.150 | 5.150 | 5.100 | 5.150 | 5.140 | 1,561,123 |
| 2026-01-08 | 5.050 | 5.150 | 5.050 | 5.100 | 5.090 | 1,979,571 |
| 2026-01-07 | 4.920 | 4.920 | 4.900 | 4.920 | 4.910 | 1,238,078 |
| 2026-01-06 | 4.960 | 4.980 | 4.920 | 4.940 | 4.930 | 1,289,425 |
| 2026-01-05 | 4.960 | 4.980 | 4.940 | 4.940 | 4.930 | 2,494,007 |
| 2025-12-30 | 4.960 | 4.980 | 4.940 | 4.980 | 4.970 | 888,271 |
| 2025-12-29 | 4.900 | 4.940 | 4.900 | 4.920 | 4.910 | 903,114 |
| 2025-12-26 | 4.920 | 4.920 | 4.880 | 4.920 | 4.910 | 623,226 |
| 2025-12-25 | 4.900 | 4.940 | 4.880 | 4.920 | 4.910 | 737,349 |
| 2025-12-24 | 4.920 | 4.940 | 4.880 | 4.920 | 4.910 | 6,057,699 |
| 2025-12-23 | 4.860 | 4.880 | 4.840 | 4.860 | 4.851 | 3,095,936 |
| 2025-12-22 | 4.860 | 4.900 | 4.820 | 4.860 | 4.851 | 4,620,442 |
| 2025-12-19 | 4.780 | 4.820 | 4.760 | 4.800 | 4.791 | 1,651,560 |
| 2025-12-18 | 4.700 | 4.720 | 4.680 | 4.700 | 4.691 | 3,924,048 |
| 2025-12-17 | 4.820 | 4.880 | 4.800 | 4.860 | 4.851 | 2,560,420 |
| 2025-12-16 | 4.820 | 4.860 | 4.800 | 4.840 | 4.831 | 4,946,443 |
| 2025-12-15 | 4.900 | 4.920 | 4.880 | 4.880 | 4.871 | 4,374,417 |
| 2025-12-12 | 4.980 | 5.000 | 4.980 | 4.980 | 4.970 | 1,288,184 |
| 2025-12-11 | 5.050 | 5.100 | 5.000 | 5.000 | 4.990 | 4,696,209 |
| 2025-12-09 | 5.050 | 5.050 | 5.000 | 5.000 | 4.990 | 2,699,633 |
| 2025-12-08 | 5.100 | 5.200 | 5.100 | 5.150 | 5.140 | 3,848,842 |
| 2025-12-04 | 5.100 | 5.200 | 5.100 | 5.100 | 5.087 | 6,043,164 |
| 2025-12-03 | 5.100 | 5.100 | 5.050 | 5.100 | 5.087 | 5,698,768 |
| 2025-12-02 | 5.050 | 5.100 | 5.000 | 5.050 | 5.038 | 2,238,519 |
| 2025-12-01 | 5.100 | 5.100 | 5.000 | 5.100 | 5.087 | 21,125,532 |
| 2025-11-28 | 5.200 | 5.250 | 5.200 | 5.200 | 5.187 | 8,382,515 |
| 2025-11-27 | 5.150 | 5.200 | 5.100 | 5.150 | 5.137 | 5,042,572 |
| 2025-11-26 | 5.200 | 5.350 | 5.200 | 5.300 | 5.287 | 15,147,027 |
| 2025-11-25 | 5.150 | 5.350 | 5.150 | 5.250 | 5.237 | 9,382,332 |
| 2025-11-24 | 5.000 | 5.050 | 4.980 | 5.000 | 4.988 | 6,964,873 |
| 2025-11-21 | 4.760 | 4.800 | 4.680 | 4.760 | 4.748 | 3,773,449 |
| 2025-11-20 | 4.760 | 4.900 | 4.760 | 4.860 | 4.848 | 3,244,664 |
| 2025-11-19 | 4.680 | 4.680 | 4.600 | 4.660 | 4.649 | 2,395,417 |
| 2025-11-18 | 4.620 | 4.660 | 4.560 | 4.660 | 4.649 | 4,849,205 |
| 2025-11-17 | 4.780 | 4.800 | 4.720 | 4.740 | 4.728 | 15,146,270 |
| 2025-11-14 | 4.520 | 4.540 | 4.480 | 4.480 | 4.469 | 2,279,163 |
| 2025-11-13 | 4.680 | 4.700 | 4.640 | 4.660 | 4.649 | 897,733 |
| 2025-11-12 | 4.740 | 4.800 | 4.740 | 4.800 | 4.788 | 35,552,388 |
| 2025-11-11 | 4.700 | 4.720 | 4.680 | 4.700 | 4.688 | 2,063,228 |
| 2025-11-10 | 4.600 | 4.640 | 4.600 | 4.620 | 4.609 | 3,266,610 |
| 2025-11-07 | 4.620 | 4.640 | 4.580 | 4.620 | 4.609 | 1,208,459 |
| 2025-11-06 | 4.660 | 4.660 | 4.600 | 4.640 | 4.629 | 6,676,569 |
| 2025-11-05 | 4.520 | 4.560 | 4.460 | 4.500 | 4.489 | 5,590,365 |
| 2025-11-04 | 4.620 | 4.620 | 4.520 | 4.520 | 4.509 | 2,982,540 |
| 2025-11-03 | 4.580 | 4.620 | 4.560 | 4.600 | 4.589 | 1,101,738 |
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.