Alphabet Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5.500 | 5.550 | 5.450 | 5.550 | 5.550 | 400,816 |
| 2026-10-21 | 5.600 | 5.650 | 5.550 | 5.650 | 5.650 | 4,905,596 |
| 2026-10-20 | 5.700 | 5.750 | 5.650 | 5.700 | 5.700 | 81,427 |
| 2026-10-19 | 5.700 | 5.750 | 5.650 | 5.750 | 5.750 | 589,015 |
| 2026-10-15 | 5.750 | 5.750 | 5.600 | 5.700 | 5.700 | 6,700,399 |
| 2026-10-14 | 5.900 | 5.950 | 5.850 | 5.900 | 5.900 | 4,715,954 |
| 2026-10-12 | 5.850 | 5.900 | 5.800 | 5.900 | 5.900 | 4,177,712 |
| 2026-10-09 | 5.800 | 5.850 | 5.800 | 5.850 | 5.850 | 1,088,474 |
| 2026-10-08 | 5.850 | 5.850 | 5.800 | 5.800 | 5.800 | 3,151,703 |
| 2026-10-07 | 5.800 | 5.850 | 5.750 | 5.800 | 5.800 | 2,257,581 |
| 2026-10-06 | 5.800 | 5.850 | 5.750 | 5.850 | 5.850 | 3,702,595 |
| 2026-10-05 | 5.750 | 5.750 | 5.700 | 5.700 | 5.700 | 1,949,436 |
| 2026-10-02 | 5.650 | 5.700 | 5.600 | 5.700 | 5.700 | 7,564,108 |
| 2026-10-01 | 5.750 | 5.950 | 5.750 | 5.850 | 5.850 | 8,384,442 |
| 2026-09-30 | 5.650 | 5.750 | 5.650 | 5.700 | 5.700 | 3,280,694 |
| 2026-09-29 | 5.700 | 5.700 | 5.650 | 5.650 | 5.650 | 1,012,646 |
| 2026-09-28 | 5.700 | 5.700 | 5.650 | 5.650 | 5.650 | 1,433,775 |
| 2026-09-25 | 5.700 | 5.700 | 5.650 | 5.700 | 5.700 | 2,593,456 |
| 2026-09-24 | 5.650 | 5.700 | 5.550 | 5.600 | 5.600 | 18,217,220 |
Page 1 of 1 · 19 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 0.0037 USD |
| 2026-06-08 | 0.0036 USD |
| 2026-03-09 | 0.0033 USD |
| 2025-12-08 | 0.0027 USD |
| 2025-09-08 | 0.0027 USD |
| 2025-06-09 | 0.0028 USD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.