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 |
← NewerPage 3 of 3 · 129 trading days
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.