Alphabet Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 5.800 | 5.800 | 5.750 | 5.750 | 5.750 | 300 |
| 2026-10-15 | 6.000 | 6.100 | 5.700 | 5.750 | 5.750 | 395,878 |
| 2026-10-14 | 5.950 | 6.000 | 5.950 | 5.950 | 5.950 | 113,478 |
| 2026-10-12 | 5.900 | 5.950 | 5.900 | 5.900 | 5.900 | 370,454 |
| 2026-10-09 | 5.900 | 6.000 | 5.850 | 5.900 | 5.900 | 222,890 |
| 2026-10-08 | 5.850 | 5.900 | 5.850 | 5.900 | 5.900 | 69,416 |
| 2026-10-07 | 5.850 | 5.900 | 5.800 | 5.850 | 5.850 | 60,137 |
| 2026-10-06 | 5.800 | 5.900 | 5.800 | 5.850 | 5.850 | 44,030 |
| 2026-10-05 | 5.750 | 5.850 | 5.700 | 5.800 | 5.800 | 19,670 |
| 2026-10-02 | 5.900 | 5.900 | 5.700 | 5.750 | 5.750 | 132,542 |
| 2026-10-01 | 5.800 | 6.000 | 5.800 | 5.900 | 5.900 | 306,773 |
| 2026-09-30 | 5.750 | 5.800 | 5.650 | 5.750 | 5.750 | 120,743 |
| 2026-09-29 | 5.750 | 5.800 | 5.750 | 5.750 | 5.750 | 62,702 |
| 2026-09-28 | 5.750 | 5.800 | 5.700 | 5.750 | 5.750 | 71,590 |
| 2026-09-25 | 5.650 | 5.800 | 5.650 | 5.750 | 5.750 | 120,054 |
| 2026-09-24 | 5.850 | 5.850 | 5.600 | 5.700 | 5.700 | 324,913 |
| 2026-09-23 | 5.950 | 6.000 | 5.850 | 5.900 | 5.900 | 225,413 |
| 2026-09-22 | 5.850 | 6.000 | 5.850 | 6.000 | 6.000 | 107,588 |
| 2026-09-21 | 5.900 | 5.950 | 5.850 | 5.850 | 5.850 | 136,222 |
| 2026-09-18 | 5.750 | 5.900 | 5.750 | 5.900 | 5.900 | 78,609 |
| 2026-09-17 | 5.700 | 5.750 | 5.700 | 5.750 | 5.750 | 121,850 |
| 2026-09-16 | 5.700 | 5.750 | 5.650 | 5.650 | 5.650 | 175,253 |
| 2026-09-15 | 5.650 | 5.750 | 5.650 | 5.700 | 5.700 | 66,945 |
| 2026-09-14 | 5.550 | 5.650 | 5.550 | 5.600 | 5.600 | 31,940 |
| 2026-09-11 | 5.500 | 5.550 | 5.450 | 5.550 | 5.550 | 176,183 |
| 2026-09-10 | 5.500 | 5.500 | 5.400 | 5.500 | 5.500 | 356,030 |
| 2026-09-09 | 5.550 | 5.600 | 5.500 | 5.600 | 5.600 | 72,227 |
| 2026-09-08 | 5.650 | 5.650 | 5.600 | 5.600 | 5.600 | 17,615 |
| 2026-09-07 | 5.650 | 5.700 | 5.500 | 5.650 | 5.650 | 38,336 |
| 2026-09-04 | 5.600 | 5.700 | 5.600 | 5.700 | 5.697 | 100,679 |
| 2026-09-03 | 5.600 | 5.650 | 5.550 | 5.550 | 5.547 | 57,539 |
| 2026-09-02 | 5.650 | 5.650 | 5.550 | 5.550 | 5.547 | 91,434 |
| 2026-09-01 | 5.700 | 5.700 | 5.650 | 5.650 | 5.647 | 49,553 |
| 2026-08-31 | 5.650 | 5.750 | 5.650 | 5.700 | 5.697 | 33,189 |
| 2026-08-28 | 5.650 | 5.650 | 5.600 | 5.650 | 5.647 | 72,789 |
| 2026-08-27 | 5.700 | 5.700 | 5.600 | 5.650 | 5.647 | 25,334 |
| 2026-08-26 | 5.750 | 5.750 | 5.650 | 5.650 | 5.647 | 16,098 |
| 2026-08-25 | 5.650 | 5.750 | 5.650 | 5.700 | 5.697 | 19,076 |
| 2026-08-24 | 5.650 | 5.700 | 5.600 | 5.600 | 5.597 | 20,186 |
| 2026-08-21 | 5.650 | 5.650 | 5.550 | 5.650 | 5.647 | 185,000 |
| 2026-08-20 | 5.650 | 5.700 | 5.650 | 5.700 | 5.697 | 182,313 |
| 2026-08-19 | 5.700 | 5.750 | 5.650 | 5.700 | 5.697 | 63,600 |
| 2026-08-18 | 5.750 | 5.750 | 5.650 | 5.700 | 5.697 | 56,986 |
| 2026-08-17 | 5.750 | 5.800 | 5.700 | 5.750 | 5.747 | 201,751 |
| 2026-08-14 | 5.750 | 5.800 | 5.750 | 5.750 | 5.747 | 276,212 |
| 2026-08-13 | 5.950 | 5.950 | 5.700 | 5.750 | 5.747 | 289,344 |
| 2026-08-12 | 5.950 | 5.950 | 5.950 | 5.950 | 5.947 | 0 |
| 2026-08-11 | 5.900 | 5.950 | 5.850 | 5.950 | 5.947 | 42,855 |
| 2026-08-10 | 5.950 | 5.950 | 5.850 | 5.900 | 5.897 | 257,912 |
| 2026-08-07 | 6.050 | 6.050 | 5.900 | 5.950 | 5.947 | 116,302 |
| 2026-08-06 | 6.300 | 6.350 | 5.950 | 6.050 | 6.047 | 243,088 |
| 2026-08-05 | 6.200 | 6.300 | 6.100 | 6.300 | 6.297 | 163,147 |
| 2026-08-04 | 6.050 | 6.300 | 6.050 | 6.250 | 6.247 | 498,121 |
| 2026-08-03 | 5.700 | 6.000 | 5.700 | 6.000 | 5.997 | 391,204 |
| 2026-07-31 | 5.600 | 5.750 | 5.550 | 5.700 | 5.697 | 266,285 |
| 2026-07-30 | 5.500 | 5.600 | 5.500 | 5.600 | 5.597 | 282,708 |
| 2026-07-29 | 5.500 | 5.500 | 5.500 | 5.500 | 5.497 | 0 |
| 2026-07-28 | 5.500 | 5.500 | 5.500 | 5.500 | 5.497 | 0 |
| 2026-07-27 | 5.400 | 5.500 | 5.350 | 5.500 | 5.497 | 277,154 |
| 2026-07-24 | 5.550 | 5.550 | 5.300 | 5.450 | 5.447 | 572,426 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-07 | 0.0030 USD |
| 2026-06-10 | 0.0029 USD |
| 2026-03-09 | 0.0026 USD |
| 2025-12-08 | 0.0027 USD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.