Alphabet Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 32.750 | 32.750 | 32.750 | 32.750 | 32.750 | 3,605 |
| 2026-10-21 | 33.500 | 33.750 | 33.000 | 33.750 | 33.750 | 133,754 |
| 2026-10-20 | 34.000 | 34.000 | 34.000 | 34.000 | 34.000 | 1,858 |
| 2026-10-19 | 34.000 | 34.000 | 34.000 | 34.000 | 34.000 | 3,941 |
| 2026-10-15 | 34.000 | 34.000 | 33.500 | 34.000 | 34.000 | 167,355 |
| 2026-10-14 | 35.000 | 35.500 | 35.000 | 35.500 | 35.500 | 57,044 |
| 2026-10-12 | 35.000 | 35.000 | 34.500 | 35.000 | 35.000 | 106,156 |
| 2026-10-09 | 34.250 | 34.750 | 34.250 | 34.750 | 34.750 | 26,010 |
| 2026-10-08 | 34.750 | 34.750 | 34.500 | 34.500 | 34.500 | 33,710 |
| 2026-10-07 | 34.500 | 34.500 | 34.250 | 34.500 | 34.500 | 29,264 |
| 2026-10-06 | 34.250 | 34.750 | 34.250 | 34.750 | 34.750 | 56,624 |
| 2026-10-05 | 34.000 | 34.250 | 33.750 | 34.000 | 34.000 | 71,832 |
| 2026-10-02 | 33.750 | 33.750 | 33.500 | 33.750 | 33.750 | 199,410 |
| 2026-10-01 | 34.250 | 35.250 | 34.250 | 35.000 | 35.000 | 353,542 |
| 2026-09-30 | 33.750 | 34.000 | 33.500 | 34.000 | 34.000 | 23,921 |
| 2026-09-29 | 34.000 | 34.000 | 33.750 | 33.750 | 33.750 | 36,570 |
| 2026-09-28 | 33.500 | 34.000 | 33.500 | 33.750 | 33.750 | 52,638 |
| 2026-09-25 | 33.750 | 34.000 | 33.500 | 33.750 | 33.750 | 43,495 |
| 2026-09-24 | 33.750 | 33.750 | 33.000 | 33.000 | 33.000 | 240,339 |
Page 1 of 1 · 19 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-04 | 0.0142 USD |
| 2026-06-08 | 0.0073 USD |
| 2026-03-09 | 0.0076 USD |
| 2025-12-08 | 0.0046 USD |
| 2025-09-08 | 0.0022 USD |
| 2025-06-09 | 0.0201 USD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.