See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 0.00%
← GOOGL.MX stock page

Alphabet Inc Class A historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-09-301,967.001,989.991,923.091,933.371,917.082,823
2022-09-291,969.001,980.291,939.501,967.001,950.4215,735
2022-09-281,974.892,030.001,974.892,021.622,004.5814,534
2022-09-272,031.002,036.611,975.002,006.531,989.624,972
2022-09-261,998.002,031.951,995.022,012.001,995.0416,464
2022-09-231,995.002,004.431,974.001,983.641,966.9230,855
2022-09-221,991.172,014.951,985.002,011.311,994.368,873
2022-09-212,030.002,049.751,990.001,992.421,975.6338,429
2022-09-202,044.002,050.002,015.002,022.622,005.571,162
2022-09-192,060.002,064.992,025.882,064.992,047.5924,134
2022-09-152,080.052,099.992,058.002,064.972,047.579,734
2022-09-142,097.202,099.992,079.972,099.992,082.299,357
2022-09-132,150.002,150.002,092.152,094.442,076.7931,979
2022-09-122,213.242,224.902,175.012,198.102,179.588,169
2022-09-092,156.152,216.042,156.152,203.492,184.9245,045
2022-09-082,198.992,198.992,148.002,156.142,137.973,281
2022-09-072,161.002,201.572,150.402,196.602,178.097,514
2022-09-062,150.042,170.002,140.002,148.382,130.273,703
2022-09-052,149.002,155.002,148.902,148.902,130.7961
2022-09-022,198.012,230.192,145.002,148.902,130.7936,519
2022-09-012,200.002,215.002,175.002,206.602,188.0022,125
2022-08-312,225.962,225.962,190.002,193.952,175.461,440
2022-08-302,195.002,199.992,171.002,190.582,172.124,155
2022-08-292,280.002,280.002,150.002,193.402,174.9111,466
2022-08-262,243.992,243.992,213.022,221.002,202.289,106
2022-08-252,259.792,333.762,259.792,333.762,314.0912,351
2022-08-242,267.002,284.002,260.002,271.152,252.012,675
2022-08-232,295.032,299.992,276.002,280.992,261.772,096
2022-08-222,325.002,331.002,290.012,296.612,277.2612,952
2022-08-192,411.012,411.012,355.032,361.702,341.806,765
2022-08-182,386.002,428.992,386.002,414.022,393.685,871
2022-08-172,428.002,428.002,386.012,389.352,369.214,850
2022-08-162,429.862,439.972,409.002,421.742,401.338,845
2022-08-152,430.002,430.002,395.012,423.192,402.773,833
2022-08-122,388.002,413.002,375.032,413.002,392.662,881
2022-08-112,409.002,434.982,370.002,379.992,359.933,474
2022-08-102,368.002,411.502,368.002,401.312,381.077,887
2022-08-092,371.012,376.982,340.002,367.242,347.294,242
2022-08-082,400.002,435.002,371.022,375.352,355.334,038
2022-08-052,407.402,420.002,375.002,399.962,379.736,002
2022-08-042,400.322,414.992,380.502,402.922,382.6711,083
2022-08-032,400.002,452.852,399.992,416.602,396.2311,682
2022-08-022,350.002,399.002,339.002,395.182,374.994,604
2022-08-012,375.212,379.872,326.902,338.222,318.513,270
2022-07-292,320.002,380.252,310.002,375.212,355.1913,211
2022-07-282,312.492,320.002,270.012,319.352,299.8039,375
2022-07-272,230.002,319.502,215.002,308.832,289.3713,445
2022-07-262,210.002,210.002,133.002,149.132,131.0210,291
2022-07-252,230.652,255.992,177.002,195.152,176.6511,715
2022-07-222,297.972,301.962,196.182,213.712,195.0541,068
2022-07-212,365.002,369.992,296.002,358.672,338.7913,446
2022-07-202,350.002,364.992,320.002,337.182,317.4815,410
2022-07-192,253.482,349.992,236.012,330.732,311.0910,345
2022-07-182,334.002,336.792,220.012,235.982,217.1424,929
2022-07-1545,975.0045,978.0045,755.0045,843.072,272.8410,560
2022-07-1445,955.5846,387.0045,955.5845,978.002,279.534,360
2022-07-1346,720.0046,941.2046,200.0046,220.002,291.527,580
2022-07-1247,903.0048,100.0047,430.0047,567.002,358.317,280
2022-07-1148,150.0048,600.0047,903.0047,903.002,374.964,060
2022-07-0848,400.0048,999.9948,380.0048,900.002,424.3910,320
← NewerPage 18 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-044.0654 USD
2026-06-084.0654 USD
2026-03-093.8806 USD
2025-12-083.8806 USD
2025-09-083.8806 USD
2025-06-093.8806 USD
2025-03-103.6958 USD
2024-12-093.6958 USD
2024-09-093.6958 USD
2024-06-103.6958 USD

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.