Alphabet Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 5,188.00 | 5,188.00 | 5,094.10 | 5,158.00 | 5,144.60 | 2,735 |
| 2025-11-06 | 5,290.00 | 5,321.82 | 5,264.40 | 5,297.01 | 5,283.25 | 3,778 |
| 2025-11-05 | 5,180.01 | 5,300.00 | 5,180.01 | 5,282.69 | 5,268.97 | 7,079 |
| 2025-11-04 | 5,204.11 | 5,238.58 | 5,155.01 | 5,180.01 | 5,166.56 | 6,302 |
| 2025-11-03 | 5,260.27 | 5,271.77 | 5,200.78 | 5,238.59 | 5,224.99 | 7,415 |
| 2025-10-31 | 5,269.00 | 5,270.00 | 5,181.00 | 5,238.19 | 5,224.59 | 2,071 |
| 2025-10-30 | 5,440.00 | 5,440.01 | 5,200.02 | 5,259.44 | 5,245.78 | 5,220 |
| 2025-10-29 | 4,969.85 | 5,090.00 | 4,969.85 | 5,081.20 | 5,068.00 | 4,060 |
| 2025-10-28 | 4,939.99 | 4,986.00 | 4,920.01 | 4,947.25 | 4,934.40 | 2,658 |
| 2025-10-27 | 4,795.01 | 4,960.00 | 4,795.01 | 4,939.99 | 4,927.16 | 1,944 |
| 2025-10-24 | 4,630.00 | 4,830.00 | 4,630.00 | 4,795.01 | 4,782.56 | 2,062 |
| 2025-10-23 | 4,663.22 | 4,694.99 | 4,631.01 | 4,631.01 | 4,618.98 | 208 |
← NewerPage 5 of 5 · 252 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 3.7145 MXN |
| 2026-06-08 | 3.8348 MXN |
| 2026-03-09 | 3.7310 MXN |
| 2025-12-08 | 3.8288 MXN |
| 2025-09-08 | 3.9185 MXN |
| 2025-06-09 | 4.0061 MXN |
| 2025-03-10 | 4.0583 MXN |
| 2024-12-09 | 4.0255 MXN |
| 2024-09-09 | 3.9751 MXN |
| 2024-06-10 | 3.6869 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.