Alphabet Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 5.350 | 5.350 | 5.100 | 5.250 | 5.242 | 256,435 |
| 2026-01-29 | 5.250 | 5.400 | 5.150 | 5.350 | 5.342 | 170,571 |
| 2026-01-28 | 5.250 | 5.250 | 5.200 | 5.250 | 5.242 | 235,016 |
| 2026-01-27 | 5.100 | 5.250 | 5.100 | 5.250 | 5.242 | 189,978 |
| 2026-01-26 | 5.200 | 5.200 | 5.000 | 5.100 | 5.092 | 140,182 |
| 2026-01-23 | 5.250 | 5.300 | 5.150 | 5.200 | 5.192 | 152,686 |
| 2026-01-22 | 4.980 | 5.250 | 4.960 | 5.250 | 5.242 | 186,289 |
| 2026-01-21 | 4.980 | 5.100 | 4.980 | 5.050 | 5.042 | 42,409 |
| 2026-01-20 | 5.150 | 5.150 | 4.960 | 4.960 | 4.952 | 182,621 |
| 2026-01-19 | 5.250 | 5.250 | 5.050 | 5.150 | 5.142 | 142,242 |
| 2026-01-16 | 5.300 | 5.350 | 5.200 | 5.250 | 5.242 | 117,107 |
| 2026-01-15 | 5.300 | 5.350 | 5.200 | 5.350 | 5.342 | 204,027 |
| 2026-01-14 | 5.250 | 5.350 | 5.250 | 5.350 | 5.342 | 260,545 |
| 2026-01-13 | 5.100 | 5.300 | 5.050 | 5.300 | 5.292 | 217,322 |
| 2026-01-12 | 5.200 | 5.200 | 5.100 | 5.100 | 5.092 | 255,563 |
| 2026-01-09 | 5.150 | 5.200 | 5.100 | 5.200 | 5.192 | 253,789 |
| 2026-01-08 | 4.920 | 5.150 | 4.920 | 5.150 | 5.142 | 261,921 |
| 2026-01-07 | 4.980 | 5.000 | 4.880 | 4.920 | 4.913 | 214,080 |
| 2026-01-06 | 4.960 | 5.000 | 4.920 | 4.920 | 4.913 | 252,817 |
| 2026-01-05 | 4.940 | 4.980 | 4.920 | 4.960 | 4.952 | 184,780 |
| 2025-12-30 | 4.920 | 4.980 | 4.900 | 4.960 | 4.952 | 88,210 |
| 2025-12-29 | 4.900 | 4.920 | 4.860 | 4.920 | 4.913 | 69,020 |
| 2025-12-26 | 4.900 | 4.900 | 4.880 | 4.900 | 4.893 | 210,922 |
| 2025-12-25 | 4.900 | 4.900 | 4.860 | 4.900 | 4.893 | 35,841 |
| 2025-12-24 | 4.840 | 4.920 | 4.820 | 4.900 | 4.893 | 219,895 |
| 2025-12-23 | 4.840 | 4.860 | 4.780 | 4.840 | 4.833 | 171,196 |
| 2025-12-22 | 4.780 | 4.880 | 4.760 | 4.840 | 4.833 | 181,213 |
| 2025-12-19 | 4.720 | 4.800 | 4.720 | 4.800 | 4.793 | 184,592 |
| 2025-12-18 | 4.860 | 4.880 | 4.680 | 4.720 | 4.713 | 764,098 |
| 2025-12-17 | 4.880 | 4.900 | 4.780 | 4.860 | 4.853 | 273,040 |
| 2025-12-16 | 4.900 | 4.920 | 4.800 | 4.880 | 4.873 | 323,481 |
| 2025-12-15 | 4.960 | 4.980 | 4.840 | 4.880 | 4.873 | 329,461 |
| 2025-12-12 | 5.100 | 5.100 | 4.900 | 4.980 | 4.972 | 429,877 |
| 2025-12-11 | 5.000 | 5.100 | 4.980 | 5.100 | 5.092 | 28,312 |
| 2025-12-09 | 5.150 | 5.150 | 4.980 | 5.050 | 5.042 | 367,102 |
| 2025-12-08 | 5.150 | 5.200 | 5.050 | 5.200 | 5.192 | 322,327 |
| 2025-12-04 | 5.050 | 5.200 | 5.000 | 5.150 | 5.139 | 63,157 |
| 2025-12-03 | 5.050 | 5.100 | 5.050 | 5.100 | 5.090 | 181,273 |
| 2025-12-02 | 5.100 | 5.150 | 5.000 | 5.100 | 5.090 | 102,831 |
| 2025-12-01 | 5.200 | 5.250 | 5.000 | 5.100 | 5.090 | 251,725 |
| 2025-11-28 | 5.200 | 5.250 | 5.150 | 5.200 | 5.189 | 21,771 |
| 2025-11-27 | 5.300 | 5.300 | 5.100 | 5.200 | 5.189 | 434,404 |
| 2025-11-26 | 5.350 | 5.400 | 5.150 | 5.350 | 5.339 | 477,394 |
| 2025-11-25 | 5.000 | 5.400 | 5.000 | 5.300 | 5.289 | 845,377 |
| 2025-11-24 | 4.740 | 5.050 | 4.700 | 4.980 | 4.970 | 333,562 |
| 2025-11-21 | 4.840 | 4.980 | 4.680 | 4.760 | 4.750 | 488,528 |
| 2025-11-20 | 4.680 | 4.940 | 4.660 | 4.860 | 4.850 | 443,231 |
| 2025-11-19 | 4.660 | 4.700 | 4.540 | 4.680 | 4.670 | 184,849 |
| 2025-11-18 | 4.720 | 4.780 | 4.580 | 4.660 | 4.650 | 401,145 |
| 2025-11-17 | 4.460 | 4.820 | 4.360 | 4.740 | 4.730 | 1,016,306 |
| 2025-11-14 | 4.640 | 4.640 | 4.480 | 4.500 | 4.491 | 67,109 |
| 2025-11-13 | 4.780 | 4.800 | 4.640 | 4.640 | 4.631 | 252,609 |
| 2025-11-12 | 4.680 | 4.800 | 4.680 | 4.800 | 4.790 | 307,779 |
| 2025-11-11 | 4.640 | 4.720 | 4.580 | 4.680 | 4.670 | 342,433 |
| 2025-11-10 | 4.600 | 4.620 | 4.480 | 4.620 | 4.611 | 58,459 |
| 2025-11-07 | 4.640 | 4.680 | 4.560 | 4.600 | 4.591 | 125,902 |
| 2025-11-06 | 4.540 | 4.660 | 4.520 | 4.620 | 4.611 | 314,138 |
| 2025-11-05 | 4.540 | 4.580 | 4.480 | 4.520 | 4.511 | 79,757 |
| 2025-11-04 | 4.600 | 4.600 | 4.540 | 4.560 | 4.551 | 143,287 |
| 2025-11-03 | 4.620 | 4.640 | 4.480 | 4.600 | 4.591 | 103,366 |
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.