Alphabet Inc Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 5,225.00 | 5,225.00 | 5,090.01 | 5,146.86 | 5,134.04 | 23,342 |
| 2025-11-06 | 5,307.00 | 5,349.00 | 5,245.00 | 5,271.01 | 5,257.89 | 4,615 |
| 2025-11-05 | 5,187.00 | 5,300.00 | 5,180.00 | 5,280.06 | 5,266.91 | 1,518 |
| 2025-11-04 | 5,152.40 | 5,238.99 | 5,152.40 | 5,181.27 | 5,168.37 | 18,599 |
| 2025-11-03 | 5,228.00 | 5,254.50 | 5,189.00 | 5,247.76 | 5,234.69 | 2,936 |
| 2025-10-31 | 5,244.17 | 5,287.00 | 5,162.06 | 5,226.51 | 5,213.50 | 9,661 |
| 2025-10-30 | 5,470.00 | 5,470.00 | 5,200.00 | 5,229.49 | 5,216.47 | 17,364 |
| 2025-10-29 | 4,950.00 | 5,085.99 | 4,931.01 | 5,070.59 | 5,057.96 | 3,659 |
| 2025-10-28 | 4,955.00 | 4,968.98 | 4,900.02 | 4,934.47 | 4,922.18 | 2,987 |
| 2025-10-27 | 4,842.00 | 4,965.11 | 4,842.00 | 4,958.41 | 4,946.06 | 10,040 |
| 2025-10-24 | 4,699.00 | 4,817.00 | 4,699.00 | 4,783.16 | 4,771.25 | 3,818 |
| 2025-10-23 | 4,677.00 | 4,698.98 | 4,645.01 | 4,652.84 | 4,641.25 | 2,683 |
← NewerPage 5 of 5 · 252 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 4.0654 USD |
| 2026-06-08 | 4.0654 USD |
| 2026-03-09 | 3.8806 USD |
| 2025-12-08 | 3.8806 USD |
| 2025-09-08 | 3.8806 USD |
| 2025-06-09 | 3.8806 USD |
| 2025-03-10 | 3.6958 USD |
| 2024-12-09 | 3.6958 USD |
| 2024-09-09 | 3.6958 USD |
| 2024-06-10 | 3.6958 USD |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.