Alphabet Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 5.550 | 5.600 | 5.550 | 5.600 | 5.600 | 31,250 |
| 2026-10-21 | 5.700 | 5.750 | 5.550 | 5.750 | 5.750 | 54,401 |
| 2026-10-20 | 5.800 | 5.850 | 5.750 | 5.800 | 5.800 | 35,554 |
| 2026-10-19 | 5.800 | 5.800 | 5.750 | 5.750 | 5.750 | 300 |
| 2026-10-15 | 6.000 | 6.100 | 5.700 | 5.750 | 5.750 | 395,878 |
| 2026-10-14 | 5.950 | 6.000 | 5.950 | 5.950 | 5.950 | 113,478 |
| 2026-10-12 | 5.900 | 5.950 | 5.900 | 5.900 | 5.900 | 370,454 |
| 2026-10-09 | 5.900 | 6.000 | 5.850 | 5.900 | 5.900 | 222,890 |
| 2026-10-08 | 5.850 | 5.900 | 5.850 | 5.900 | 5.900 | 69,416 |
| 2026-10-07 | 5.850 | 5.900 | 5.800 | 5.850 | 5.850 | 60,137 |
| 2026-10-06 | 5.800 | 5.900 | 5.800 | 5.850 | 5.850 | 44,030 |
| 2026-10-05 | 5.750 | 5.850 | 5.700 | 5.800 | 5.800 | 19,670 |
| 2026-10-02 | 5.900 | 5.900 | 5.700 | 5.750 | 5.750 | 132,542 |
| 2026-10-01 | 5.800 | 6.000 | 5.800 | 5.900 | 5.900 | 306,773 |
| 2026-09-30 | 5.750 | 5.800 | 5.650 | 5.750 | 5.750 | 120,743 |
| 2026-09-29 | 5.750 | 5.800 | 5.750 | 5.750 | 5.750 | 62,702 |
| 2026-09-28 | 5.750 | 5.800 | 5.700 | 5.750 | 5.750 | 71,590 |
| 2026-09-25 | 5.650 | 5.800 | 5.650 | 5.750 | 5.750 | 120,054 |
| 2026-09-24 | 5.850 | 5.850 | 5.600 | 5.700 | 5.700 | 324,913 |
| 2026-09-23 | 5.950 | 6.000 | 5.850 | 5.900 | 5.900 | 225,413 |
Page 1 of 1 · 20 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-07 | 0.0030 USD |
| 2026-06-10 | 0.0029 USD |
| 2026-03-09 | 0.0026 USD |
| 2025-12-08 | 0.0027 USD |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.