Alphabet Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-01 | 6.100 | 6.100 | 6.100 | 6.100 | 6.094 | 0 |
| 2026-04-30 | 5.700 | 6.200 | 5.700 | 6.100 | 6.094 | 451,396 |
| 2026-04-29 | 5.650 | 5.800 | 5.650 | 5.700 | 5.694 | 169,314 |
| 2026-04-28 | 5.600 | 5.800 | 5.600 | 5.750 | 5.744 | 307,771 |
| 2026-04-27 | 5.550 | 5.650 | 5.500 | 5.600 | 5.594 | 404,088 |
| 2026-04-24 | 5.500 | 5.550 | 5.500 | 5.500 | 5.495 | 219,109 |
| 2026-04-23 | 5.400 | 5.500 | 5.400 | 5.500 | 5.495 | 8,189 |
| 2026-04-22 | 5.450 | 5.450 | 5.350 | 5.400 | 5.395 | 109,795 |
| 2026-04-21 | 5.450 | 5.500 | 5.400 | 5.450 | 5.445 | 10,189 |
| 2026-04-20 | 5.400 | 5.500 | 5.350 | 5.500 | 5.495 | 371,603 |
| 2026-04-17 | 5.450 | 5.450 | 5.400 | 5.400 | 5.395 | 97,066 |
| 2026-04-16 | 5.150 | 5.500 | 5.100 | 5.450 | 5.445 | 206,316 |
| 2026-04-10 | 5.100 | 5.150 | 5.100 | 5.150 | 5.145 | 103,381 |
| 2026-04-09 | 5.100 | 5.150 | 5.050 | 5.050 | 5.045 | 264,117 |
| 2026-04-08 | 4.900 | 5.150 | 4.880 | 5.100 | 5.095 | 287,005 |
| 2026-04-07 | 4.780 | 4.940 | 4.780 | 4.940 | 4.935 | 168,194 |
| 2026-04-03 | 4.760 | 4.860 | 4.740 | 4.800 | 4.795 | 34,357 |
| 2026-04-02 | 4.740 | 4.860 | 4.740 | 4.800 | 4.795 | 55,338 |
| 2026-04-01 | 4.580 | 4.780 | 4.580 | 4.720 | 4.715 | 243,146 |
| 2026-03-31 | 4.560 | 4.580 | 4.500 | 4.580 | 4.575 | 258,723 |
| 2026-03-30 | 4.620 | 4.620 | 4.480 | 4.560 | 4.556 | 52,963 |
| 2026-03-27 | 4.740 | 4.760 | 4.600 | 4.640 | 4.635 | 180,658 |
| 2026-03-26 | 4.800 | 4.820 | 4.740 | 4.740 | 4.735 | 95,789 |
| 2026-03-25 | 4.940 | 4.940 | 4.780 | 4.820 | 4.815 | 195,901 |
| 2026-03-24 | 5.000 | 5.000 | 4.880 | 4.940 | 4.935 | 38,665 |
| 2026-03-23 | 5.050 | 5.050 | 4.860 | 4.920 | 4.915 | 28,510 |
| 2026-03-20 | 5.050 | 5.050 | 4.980 | 4.980 | 4.975 | 15,168 |
| 2026-03-19 | 5.050 | 5.100 | 5.000 | 5.050 | 5.045 | 225,976 |
| 2026-03-18 | 4.920 | 5.100 | 3.500 | 5.050 | 5.045 | 169,256 |
| 2026-03-17 | 4.920 | 4.960 | 4.920 | 4.920 | 4.915 | 17,636 |
| 2026-03-16 | 4.960 | 4.960 | 4.800 | 4.940 | 4.935 | 69,545 |
| 2026-03-13 | 4.920 | 4.920 | 4.860 | 4.920 | 4.915 | 141,235 |
| 2026-03-12 | 4.900 | 4.960 | 4.860 | 4.880 | 4.875 | 40,494 |
| 2026-03-11 | 4.860 | 4.900 | 4.840 | 4.860 | 4.855 | 32,200 |
| 2026-03-10 | 4.740 | 4.880 | 4.720 | 4.880 | 4.875 | 81,753 |
| 2026-03-09 | 4.780 | 4.800 | 4.660 | 4.740 | 4.735 | 339,834 |
| 2026-03-06 | 4.820 | 4.840 | 4.760 | 4.820 | 4.813 | 397,721 |
| 2026-03-05 | 4.780 | 4.820 | 4.780 | 4.820 | 4.813 | 50,429 |
| 2026-03-04 | 4.800 | 4.860 | 4.740 | 4.780 | 4.773 | 217,790 |
| 2026-03-02 | 4.780 | 4.820 | 4.740 | 4.780 | 4.773 | 154,589 |
| 2026-02-27 | 4.840 | 4.880 | 4.720 | 4.800 | 4.793 | 119,774 |
| 2026-02-26 | 4.860 | 4.900 | 4.840 | 4.840 | 4.833 | 78,337 |
| 2026-02-25 | 4.880 | 4.880 | 4.780 | 4.860 | 4.853 | 724,996 |
| 2026-02-24 | 4.920 | 4.960 | 4.840 | 4.880 | 4.873 | 59,782 |
| 2026-02-23 | 4.820 | 4.940 | 4.760 | 4.900 | 4.893 | 132,181 |
| 2026-02-20 | 4.720 | 4.840 | 4.700 | 4.840 | 4.833 | 114,223 |
| 2026-02-19 | 4.780 | 4.780 | 4.720 | 4.720 | 4.713 | 161,307 |
| 2026-02-18 | 4.740 | 4.800 | 4.660 | 4.800 | 4.793 | 105,127 |
| 2026-02-17 | 4.800 | 4.800 | 4.720 | 4.780 | 4.773 | 45,933 |
| 2026-02-16 | 4.820 | 4.840 | 4.740 | 4.800 | 4.793 | 126,118 |
| 2026-02-13 | 4.860 | 4.900 | 4.780 | 4.820 | 4.813 | 175,196 |
| 2026-02-12 | 4.980 | 5.000 | 4.840 | 4.880 | 4.873 | 855,621 |
| 2026-02-11 | 5.050 | 5.100 | 4.920 | 4.980 | 4.972 | 389,074 |
| 2026-02-10 | 5.050 | 5.100 | 4.980 | 5.100 | 5.092 | 171,712 |
| 2026-02-09 | 5.250 | 5.250 | 5.000 | 5.100 | 5.092 | 448,363 |
| 2026-02-06 | 5.150 | 5.250 | 4.920 | 5.200 | 5.192 | 396,812 |
| 2026-02-05 | 5.450 | 5.450 | 5.200 | 5.250 | 5.242 | 393,962 |
| 2026-02-04 | 5.500 | 5.550 | 5.350 | 5.400 | 5.392 | 1,271,776 |
| 2026-02-03 | 5.350 | 5.550 | 5.300 | 5.500 | 5.492 | 341,163 |
| 2026-02-02 | 5.300 | 5.350 | 5.200 | 5.350 | 5.342 | 217,645 |
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.