Alphabet Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.700 | 5.750 | 5.650 | 5.750 | 5.750 | 589,015 |
| 2026-10-15 | 5.750 | 5.750 | 5.600 | 5.700 | 5.700 | 6,700,399 |
| 2026-10-14 | 5.900 | 5.950 | 5.850 | 5.900 | 5.900 | 4,715,954 |
| 2026-10-12 | 5.850 | 5.900 | 5.800 | 5.900 | 5.900 | 4,177,712 |
| 2026-10-09 | 5.800 | 5.850 | 5.800 | 5.850 | 5.850 | 1,088,474 |
| 2026-10-08 | 5.850 | 5.850 | 5.800 | 5.800 | 5.800 | 3,151,703 |
| 2026-10-07 | 5.800 | 5.850 | 5.750 | 5.800 | 5.800 | 2,257,581 |
| 2026-10-06 | 5.800 | 5.850 | 5.750 | 5.850 | 5.850 | 3,702,595 |
| 2026-10-05 | 5.750 | 5.750 | 5.700 | 5.700 | 5.700 | 1,949,436 |
| 2026-10-02 | 5.650 | 5.700 | 5.600 | 5.700 | 5.700 | 7,564,108 |
| 2026-10-01 | 5.750 | 5.950 | 5.750 | 5.850 | 5.850 | 8,384,442 |
| 2026-09-30 | 5.650 | 5.750 | 5.650 | 5.700 | 5.700 | 3,280,694 |
| 2026-09-29 | 5.700 | 5.700 | 5.650 | 5.650 | 5.650 | 1,012,646 |
| 2026-09-28 | 5.700 | 5.700 | 5.650 | 5.650 | 5.650 | 1,433,775 |
| 2026-09-25 | 5.700 | 5.700 | 5.650 | 5.700 | 5.700 | 2,593,456 |
| 2026-09-24 | 5.650 | 5.700 | 5.550 | 5.600 | 5.600 | 18,217,220 |
| 2026-09-23 | 5.750 | 5.850 | 5.750 | 5.800 | 5.800 | 2,696,130 |
| 2026-09-22 | 5.850 | 5.900 | 5.800 | 5.850 | 5.850 | 4,015,444 |
| 2026-09-21 | 5.750 | 5.850 | 5.750 | 5.800 | 5.800 | 3,329,482 |
| 2026-09-18 | 5.750 | 5.900 | 5.700 | 5.850 | 5.850 | 7,799,659 |
| 2026-09-17 | 5.650 | 5.750 | 5.650 | 5.700 | 5.700 | 1,939,946 |
| 2026-09-16 | 5.650 | 5.700 | 5.650 | 5.650 | 5.650 | 1,455,299 |
| 2026-09-15 | 5.750 | 5.750 | 5.650 | 5.700 | 5.700 | 3,806,386 |
| 2026-09-14 | 5.550 | 5.550 | 5.500 | 5.500 | 5.500 | 1,956,914 |
| 2026-09-11 | 5.500 | 5.500 | 5.450 | 5.450 | 5.450 | 2,763,967 |
| 2026-09-10 | 5.450 | 5.450 | 5.400 | 5.400 | 5.400 | 5,346,295 |
| 2026-09-09 | 5.500 | 5.550 | 5.500 | 5.500 | 5.500 | 794,636 |
| 2026-09-08 | 5.550 | 5.550 | 5.450 | 5.500 | 5.500 | 4,063,956 |
| 2026-09-07 | 5.550 | 5.600 | 5.500 | 5.550 | 5.550 | 1,715,488 |
| 2026-09-04 | 5.600 | 5.650 | 5.600 | 5.650 | 5.650 | 1,910,887 |
| 2026-09-03 | 5.550 | 5.600 | 5.500 | 5.550 | 5.546 | 3,422,232 |
| 2026-09-02 | 5.550 | 5.600 | 5.500 | 5.500 | 5.496 | 1,468,660 |
| 2026-09-01 | 5.600 | 5.600 | 5.500 | 5.550 | 5.546 | 1,176,969 |
| 2026-08-31 | 5.650 | 5.700 | 5.600 | 5.650 | 5.646 | 3,962,784 |
| 2026-08-28 | 5.600 | 5.600 | 5.550 | 5.600 | 5.596 | 1,574,698 |
| 2026-08-27 | 5.550 | 5.600 | 5.500 | 5.550 | 5.546 | 3,540,671 |
| 2026-08-26 | 5.650 | 5.650 | 5.600 | 5.600 | 5.596 | 3,116,071 |
| 2026-08-25 | 5.650 | 5.700 | 5.600 | 5.700 | 5.696 | 1,306,908 |
| 2026-08-24 | 5.600 | 5.600 | 5.550 | 5.550 | 5.546 | 2,214,140 |
| 2026-08-21 | 5.600 | 5.600 | 5.500 | 5.550 | 5.546 | 2,185,676 |
| 2026-08-20 | 5.650 | 5.650 | 5.600 | 5.600 | 5.596 | 1,909,224 |
| 2026-08-19 | 5.700 | 5.700 | 5.600 | 5.650 | 5.646 | 1,337,451 |
| 2026-08-18 | 5.650 | 5.650 | 5.600 | 5.650 | 5.646 | 4,397,677 |
| 2026-08-17 | 5.750 | 5.750 | 5.700 | 5.750 | 5.746 | 2,891,578 |
| 2026-08-14 | 5.750 | 5.750 | 5.700 | 5.750 | 5.746 | 3,337,059 |
| 2026-08-13 | 5.700 | 5.750 | 5.650 | 5.750 | 5.746 | 6,312,716 |
| 2026-08-12 | 5.900 | 5.900 | 5.900 | 5.900 | 5.896 | 0 |
| 2026-08-11 | 5.900 | 5.900 | 5.850 | 5.900 | 5.896 | 1,468,217 |
| 2026-08-10 | 5.900 | 5.900 | 5.850 | 5.900 | 5.896 | 4,011,652 |
| 2026-08-07 | 5.950 | 5.950 | 5.900 | 5.900 | 5.896 | 2,251,100 |
| 2026-08-06 | 5.950 | 6.050 | 5.950 | 6.000 | 5.996 | 3,189,029 |
| 2026-08-05 | 6.250 | 6.300 | 6.200 | 6.300 | 6.296 | 8,852,508 |
| 2026-08-04 | 6.200 | 6.250 | 6.100 | 6.150 | 6.146 | 4,215,481 |
| 2026-08-03 | 6.000 | 6.050 | 5.950 | 6.050 | 6.046 | 4,627,270 |
| 2026-07-31 | 5.650 | 5.750 | 5.650 | 5.750 | 5.746 | 10,236,767 |
| 2026-07-30 | 5.600 | 5.650 | 5.550 | 5.600 | 5.596 | 16,326,932 |
| 2026-07-29 | 5.450 | 5.450 | 5.450 | 5.450 | 5.446 | 0 |
| 2026-07-28 | 5.450 | 5.450 | 5.450 | 5.450 | 5.446 | 0 |
| 2026-07-27 | 5.400 | 5.500 | 5.400 | 5.450 | 5.446 | 3,252,374 |
| 2026-07-24 | 5.350 | 5.450 | 5.350 | 5.450 | 5.446 | 9,472,009 |
Page 1 of 6 · 359 trading daysOlder →
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.