Alphabet Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 5.550 | 5.550 | 5.300 | 5.450 | 5.447 | 572,426 |
| 2026-07-23 | 5.900 | 5.950 | 5.600 | 5.600 | 5.597 | 550,993 |
| 2026-07-22 | 6.000 | 6.000 | 5.900 | 5.950 | 5.947 | 78,528 |
| 2026-07-21 | 5.900 | 6.050 | 5.900 | 6.000 | 5.997 | 188,856 |
| 2026-07-20 | 5.900 | 5.950 | 5.800 | 5.900 | 5.897 | 168,348 |
| 2026-07-17 | 6.350 | 6.350 | 5.850 | 5.900 | 5.897 | 735,817 |
| 2026-07-16 | 6.000 | 6.350 | 6.000 | 6.350 | 6.347 | 197,524 |
| 2026-07-15 | 5.900 | 6.100 | 5.900 | 6.050 | 6.047 | 48,147 |
| 2026-07-14 | 6.000 | 6.000 | 5.900 | 5.900 | 5.897 | 40,361 |
| 2026-07-13 | 5.950 | 6.000 | 5.900 | 5.950 | 5.947 | 111,465 |
| 2026-07-10 | 6.050 | 6.050 | 5.900 | 6.000 | 5.997 | 113,389 |
| 2026-07-09 | 6.100 | 6.100 | 6.050 | 6.050 | 6.047 | 747,499 |
| 2026-07-08 | 6.100 | 6.200 | 6.050 | 6.100 | 6.097 | 156,984 |
| 2026-07-07 | 6.050 | 6.100 | 6.000 | 6.100 | 6.097 | 100,031 |
| 2026-07-06 | 5.950 | 6.100 | 5.950 | 6.000 | 5.997 | 56,958 |
| 2026-07-03 | 6.000 | 6.000 | 5.850 | 5.900 | 5.897 | 659,350 |
| 2026-07-02 | 6.000 | 6.050 | 5.950 | 5.950 | 5.947 | 141,728 |
| 2026-07-01 | 5.850 | 6.000 | 5.850 | 5.950 | 5.947 | 418,809 |
| 2026-06-30 | 5.700 | 5.950 | 5.700 | 5.850 | 5.847 | 49,322 |
| 2026-06-29 | 5.750 | 5.750 | 5.650 | 5.750 | 5.747 | 28,055 |
| 2026-06-26 | 5.700 | 5.750 | 5.600 | 5.750 | 5.747 | 246,112 |
| 2026-06-25 | 5.850 | 5.900 | 5.700 | 5.700 | 5.697 | 79,883 |
| 2026-06-24 | 5.650 | 5.850 | 5.650 | 5.850 | 5.847 | 69,426 |
| 2026-06-23 | 5.950 | 5.950 | 5.650 | 5.650 | 5.647 | 254,458 |
| 2026-06-22 | 5.950 | 6.000 | 5.950 | 6.000 | 5.997 | 17,971 |
| 2026-06-19 | 6.000 | 6.000 | 5.900 | 6.000 | 5.997 | 77,194 |
| 2026-06-18 | 6.050 | 6.050 | 5.950 | 6.000 | 5.997 | 23,410 |
| 2026-06-17 | 6.050 | 6.100 | 6.000 | 6.100 | 6.097 | 135,499 |
| 2026-06-16 | 6.000 | 6.100 | 6.000 | 6.050 | 6.047 | 61,811 |
| 2026-06-15 | 5.950 | 6.000 | 5.850 | 6.000 | 5.997 | 153,229 |
| 2026-06-12 | 5.900 | 6.000 | 5.750 | 5.950 | 5.947 | 109,531 |
| 2026-06-11 | 5.900 | 6.050 | 5.850 | 5.950 | 5.947 | 83,162 |
| 2026-06-10 | 6.050 | 6.100 | 5.900 | 5.950 | 5.947 | 121,764 |
| 2026-06-09 | 6.000 | 6.050 | 5.950 | 6.000 | 5.994 | 83,446 |
| 2026-06-08 | 6.100 | 6.100 | 5.950 | 6.000 | 5.994 | 272,423 |
| 2026-06-05 | 5.850 | 6.150 | 5.850 | 6.100 | 6.094 | 181,949 |
| 2026-06-04 | 6.000 | 6.100 | 5.850 | 5.850 | 5.844 | 1,631,229 |
| 2026-06-03 | 6.000 | 6.000 | 6.000 | 6.000 | 5.994 | 0 |
| 2026-06-02 | 6.300 | 6.300 | 5.950 | 6.000 | 5.994 | 456,542 |
| 2026-06-01 | 6.350 | 6.350 | 6.350 | 6.350 | 6.344 | 0 |
| 2026-05-29 | 6.350 | 6.400 | 6.300 | 6.350 | 6.344 | 14,176 |
| 2026-05-28 | 6.300 | 6.450 | 6.300 | 6.400 | 6.394 | 18,983 |
| 2026-05-27 | 6.300 | 6.400 | 6.250 | 6.300 | 6.294 | 42,854 |
| 2026-05-26 | 6.500 | 6.500 | 6.300 | 6.350 | 6.344 | 39,904 |
| 2026-05-25 | 6.400 | 6.500 | 6.250 | 6.500 | 6.494 | 30,177 |
| 2026-05-22 | 6.350 | 6.400 | 6.250 | 6.400 | 6.394 | 367,237 |
| 2026-05-21 | 6.350 | 6.450 | 6.250 | 6.400 | 6.394 | 45,060 |
| 2026-05-20 | 6.550 | 6.550 | 6.300 | 6.400 | 6.394 | 174,216 |
| 2026-05-19 | 6.500 | 6.650 | 6.450 | 6.550 | 6.544 | 234,983 |
| 2026-05-18 | 6.450 | 6.550 | 6.450 | 6.500 | 6.494 | 313,737 |
| 2026-05-15 | 6.500 | 6.550 | 6.400 | 6.450 | 6.444 | 37,355 |
| 2026-05-14 | 6.300 | 6.600 | 6.300 | 6.550 | 6.544 | 535,560 |
| 2026-05-13 | 6.300 | 6.350 | 6.200 | 6.300 | 6.294 | 145,100 |
| 2026-05-12 | 6.450 | 6.450 | 6.250 | 6.300 | 6.294 | 81,188 |
| 2026-05-11 | 6.450 | 6.500 | 6.400 | 6.450 | 6.444 | 560,111 |
| 2026-05-08 | 6.500 | 6.500 | 6.350 | 6.500 | 6.494 | 195,160 |
| 2026-05-07 | 6.400 | 6.500 | 6.400 | 6.500 | 6.494 | 60,731 |
| 2026-05-06 | 6.300 | 6.450 | 6.300 | 6.350 | 6.344 | 43,831 |
| 2026-05-05 | 6.150 | 6.350 | 6.000 | 6.350 | 6.344 | 262,405 |
| 2026-05-04 | 6.100 | 6.100 | 6.100 | 6.100 | 6.094 | 0 |
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.