Alphabet Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 4.840 | 4.880 | 4.560 | 4.600 | 4.591 | 190,074 |
| 2025-10-30 | 4.360 | 4.820 | 4.320 | 4.800 | 4.790 | 735,860 |
| 2025-10-29 | 4.420 | 4.420 | 4.320 | 4.360 | 4.351 | 409,837 |
| 2025-10-28 | 4.340 | 4.420 | 4.320 | 4.400 | 4.391 | 186,433 |
| 2025-10-27 | 4.200 | 4.340 | 4.200 | 4.340 | 4.331 | 246,890 |
| 2025-10-24 | 4.200 | 4.240 | 4.140 | 4.220 | 4.211 | 145,780 |
| 2025-10-22 | 4.200 | 4.200 | 4.020 | 4.180 | 4.171 | 291,991 |
| 2025-10-21 | 4.180 | 4.220 | 4.160 | 4.180 | 4.171 | 173,840 |
| 2025-10-20 | 4.100 | 4.180 | 4.060 | 4.180 | 4.171 | 191,725 |
| 2025-10-17 | 4.120 | 4.180 | 4.020 | 4.020 | 4.012 | 134,696 |
| 2025-10-16 | 4.020 | 4.100 | 4.020 | 4.100 | 4.092 | 84,795 |
| 2025-10-15 | 3.960 | 4.040 | 3.940 | 4.000 | 3.992 | 267,624 |
| 2025-10-14 | 3.980 | 4.000 | 3.880 | 3.960 | 3.952 | 190,909 |
| 2025-10-10 | 4.000 | 4.040 | 3.920 | 3.980 | 3.972 | 133,042 |
| 2025-10-09 | 4.000 | 4.000 | 3.980 | 4.000 | 3.992 | 21,941 |
| 2025-10-08 | 4.060 | 4.060 | 3.960 | 4.000 | 3.992 | 116,470 |
| 2025-10-07 | 4.000 | 4.100 | 3.980 | 4.060 | 4.052 | 81,306 |
| 2025-10-06 | 4.020 | 4.020 | 3.940 | 4.000 | 3.992 | 50,835 |
| 2025-10-03 | 4.000 | 4.040 | 3.960 | 4.020 | 4.012 | 37,288 |
| 2025-10-02 | 3.940 | 4.000 | 3.880 | 3.980 | 3.972 | 66,963 |
← NewerPage 5 of 5 · 260 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.