Alphabet Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 4.600 | 4.640 | 4.600 | 4.640 | 4.629 | 4,412,720 |
| 2025-10-30 | 4.460 | 4.820 | 4.460 | 4.800 | 4.788 | 21,001,408 |
| 2025-10-29 | 4.360 | 4.380 | 4.360 | 4.380 | 4.369 | 8,426,772 |
| 2025-10-28 | 4.400 | 4.440 | 4.400 | 4.420 | 4.409 | 2,773,480 |
| 2025-10-27 | 4.300 | 4.340 | 4.280 | 4.340 | 4.329 | 8,485,162 |
| 2025-10-24 | 4.180 | 4.220 | 4.180 | 4.200 | 4.190 | 3,231,548 |
| 2025-10-22 | 4.140 | 4.200 | 4.140 | 4.200 | 4.190 | 2,663,881 |
| 2025-10-21 | 4.180 | 4.220 | 4.160 | 4.220 | 4.210 | 1,027,363 |
| 2025-10-20 | 4.160 | 4.180 | 4.160 | 4.180 | 4.170 | 786,260 |
| 2025-10-17 | 4.100 | 4.100 | 4.000 | 4.040 | 4.030 | 1,869,660 |
| 2025-10-16 | 4.100 | 4.120 | 4.080 | 4.120 | 4.110 | 1,009,495 |
| 2025-10-15 | 4.020 | 4.040 | 3.980 | 4.040 | 4.030 | 4,836,612 |
| 2025-10-14 | 3.960 | 4.000 | 3.920 | 3.960 | 3.950 | 5,396,141 |
| 2025-10-10 | 3.980 | 3.980 | 3.940 | 3.960 | 3.950 | 1,400,208 |
| 2025-10-09 | 4.000 | 4.020 | 3.980 | 4.000 | 3.990 | 2,544,810 |
| 2025-10-08 | 4.040 | 4.040 | 4.000 | 4.020 | 4.010 | 1,747,552 |
| 2025-10-07 | 4.020 | 4.020 | 4.020 | 4.020 | 4.010 | 0 |
| 2025-10-06 | 3.980 | 4.020 | 3.980 | 4.020 | 4.010 | 633,961 |
| 2025-10-03 | 4.000 | 4.020 | 3.980 | 4.020 | 4.010 | 4,273,997 |
| 2025-10-02 | 4.000 | 4.000 | 3.960 | 3.980 | 3.970 | 1,774,036 |
| 2025-10-01 | 3.920 | 3.940 | 3.880 | 3.900 | 3.890 | 3,271,572 |
| 2025-09-30 | 3.980 | 3.980 | 3.920 | 3.940 | 3.930 | 2,625,528 |
| 2025-09-29 | 3.980 | 4.040 | 3.980 | 4.020 | 4.010 | 1,409,366 |
| 2025-09-26 | 3.980 | 4.020 | 3.980 | 3.980 | 3.970 | 3,336,406 |
| 2025-09-25 | 4.000 | 4.020 | 3.960 | 3.960 | 3.950 | 3,153,489 |
| 2025-09-24 | 4.020 | 4.060 | 4.000 | 4.060 | 4.050 | 2,751,442 |
| 2025-09-23 | 4.040 | 4.060 | 4.020 | 4.040 | 4.030 | 3,281,279 |
| 2025-09-22 | 4.080 | 4.080 | 4.020 | 4.040 | 4.030 | 4,096,483 |
| 2025-09-19 | 4.040 | 4.040 | 4.000 | 4.020 | 4.010 | 644,597 |
| 2025-09-18 | 3.980 | 4.060 | 3.980 | 4.020 | 4.010 | 1,449,217 |
| 2025-09-17 | 4.000 | 4.020 | 3.980 | 4.020 | 4.010 | 1,040,049 |
| 2025-09-16 | 4.020 | 4.060 | 4.000 | 4.040 | 4.030 | 9,304,526 |
| 2025-09-15 | 3.840 | 3.900 | 3.820 | 3.900 | 3.890 | 1,699,082 |
| 2025-09-12 | 3.820 | 3.820 | 3.760 | 3.820 | 3.811 | 5,981,835 |
| 2025-09-11 | 3.820 | 3.840 | 3.800 | 3.840 | 3.831 | 1,373,907 |
| 2025-09-10 | 3.820 | 3.840 | 3.800 | 3.820 | 3.811 | 2,004,108 |
| 2025-09-09 | 3.700 | 3.740 | 3.700 | 3.700 | 3.691 | 2,029,384 |
| 2025-09-08 | 3.800 | 3.800 | 3.760 | 3.760 | 3.751 | 1,953,779 |
| 2025-09-05 | 3.740 | 3.760 | 3.740 | 3.760 | 3.748 | 1,070,164 |
| 2025-09-04 | 3.700 | 3.760 | 3.700 | 3.720 | 3.708 | 1,848,508 |
| 2025-09-03 | 3.420 | 3.680 | 3.420 | 3.620 | 3.609 | 6,968,289 |
| 2025-09-02 | 3.460 | 3.460 | 3.420 | 3.420 | 3.409 | 1,190,427 |
| 2025-09-01 | 3.420 | 3.460 | 3.420 | 3.460 | 3.449 | 631,214 |
| 2025-08-29 | 3.440 | 3.460 | 3.420 | 3.440 | 3.429 | 2,415,825 |
| 2025-08-28 | 3.360 | 3.400 | 3.360 | 3.400 | 3.389 | 219,567 |
| 2025-08-27 | 3.400 | 3.400 | 3.360 | 3.360 | 3.349 | 915,324 |
| 2025-08-26 | 3.400 | 3.400 | 3.380 | 3.400 | 3.389 | 1,296,594 |
| 2025-08-25 | 3.360 | 3.380 | 3.340 | 3.360 | 3.349 | 571,617 |
| 2025-08-22 | 3.300 | 3.320 | 3.280 | 3.300 | 3.290 | 508,135 |
| 2025-08-21 | 3.280 | 3.280 | 3.220 | 3.240 | 3.230 | 1,627,741 |
| 2025-08-20 | 3.260 | 3.300 | 3.260 | 3.280 | 3.270 | 4,048,250 |
| 2025-08-19 | 3.320 | 3.340 | 3.300 | 3.300 | 3.290 | 794,952 |
| 2025-08-18 | 3.340 | 3.360 | 3.300 | 3.340 | 3.329 | 2,737,705 |
| 2025-08-15 | 3.300 | 3.340 | 3.300 | 3.320 | 3.309 | 966,998 |
| 2025-08-14 | 3.260 | 3.300 | 3.260 | 3.300 | 3.290 | 1,856,917 |
| 2025-08-13 | 3.280 | 3.320 | 3.280 | 3.320 | 3.309 | 2,400,332 |
| 2025-08-08 | 3.160 | 3.200 | 3.160 | 3.180 | 3.170 | 789,290 |
| 2025-08-07 | 3.200 | 3.200 | 3.160 | 3.200 | 3.190 | 2,750,973 |
| 2025-08-06 | 3.140 | 3.180 | 3.140 | 3.180 | 3.170 | 550,031 |
| 2025-08-05 | 3.160 | 3.180 | 3.160 | 3.180 | 3.170 | 719,374 |
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.