Skip to main content
Alphabet Inc. (BMV:GOOG)
Mexico flag Mexico · Delayed Price · Currency is MXN
5,846.99
+50.47 (0.87%)
At close: Dec 5, 2025

Alphabet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255,833.045,847.005,807.015,846.995,846.990.87%1,967
Dec 4, 20255,840.005,865.995,762.005,796.525,796.52-1.17%7,132
Dec 3, 20255,778.005,899.985,778.005,865.015,865.011.51%1,548
Dec 2, 20255,815.005,817.005,750.065,778.005,778.00-0.08%17,871
Dec 1, 20255,889.895,889.895,770.905,782.795,782.79-1.25%1,097
Nov 28, 20255,935.005,940.005,825.005,856.005,856.00-2.89%3,584
Nov 27, 20255,891.156,030.005,891.156,030.006,030.002.69%255
Nov 26, 20255,899.005,935.005,848.005,872.235,872.23-1.39%3,920
Nov 25, 20256,001.016,040.005,870.505,955.005,955.000.96%1,581
Nov 24, 20255,686.005,899.005,686.005,898.255,898.256.55%14,171
Nov 21, 20255,542.005,615.005,470.005,535.675,535.673.60%3,188
Nov 20, 20255,545.005,600.855,342.905,343.235,343.23-1.14%3,845
Nov 19, 20255,285.005,546.865,285.005,404.705,404.703.38%2,154
Nov 18, 20255,200.005,300.005,150.005,227.905,227.903.03%4,977
Nov 14, 20255,076.945,110.005,024.835,074.055,074.05-1.11%885
Nov 13, 20255,240.005,240.005,077.785,130.785,130.78-2.04%2,231
Nov 12, 20255,325.405,325.405,214.105,237.825,237.82-2.09%1,269
Nov 11, 20255,302.005,349.995,302.005,349.475,349.470.01%1,306
Nov 10, 20255,276.005,350.105,270.005,348.905,348.903.70%588
Nov 7, 20255,188.005,188.005,094.105,158.005,158.00-2.62%2,737
Nov 6, 20255,290.005,321.825,264.405,297.015,297.010.27%3,253
Nov 5, 20255,180.015,300.005,180.015,282.695,282.691.98%7,079
Nov 4, 20255,204.115,238.585,155.015,180.015,180.01-1.12%6,303
Nov 3, 20255,260.275,271.775,200.785,238.595,238.590.01%7,418
Oct 31, 20255,269.005,270.005,181.005,238.195,238.19-0.40%2,078
Oct 30, 20255,440.005,440.015,200.025,259.445,259.443.51%5,220
Oct 29, 20254,969.855,090.004,969.855,081.205,081.202.71%4,065
Oct 28, 20254,939.994,986.004,920.014,947.254,947.250.15%2,658
Oct 27, 20254,795.014,960.004,795.014,939.994,939.993.02%1,944
Oct 24, 20254,630.004,830.004,630.004,795.014,795.013.54%2,062
Oct 23, 20254,663.224,694.994,631.014,631.014,631.01-0.19%209
Oct 22, 20254,700.004,723.504,640.004,640.014,640.010.03%642
Oct 21, 20254,738.004,738.004,510.004,638.484,638.48-1.94%1,890
Oct 20, 20254,694.874,740.004,694.874,730.224,730.220.86%899
Oct 17, 20254,636.994,689.994,628.004,689.994,689.991.12%1,886
Oct 16, 20254,626.744,723.514,583.024,637.904,637.90-0.26%8,142
Oct 15, 20254,582.004,660.004,558.114,649.994,649.993.29%1,416
Oct 14, 20254,533.714,570.994,502.004,502.004,502.000.04%2,859
Oct 13, 20254,388.464,505.004,388.464,500.004,500.001.80%2,308
Oct 10, 20254,445.004,490.004,410.024,420.484,420.48-0.66%1,453
Oct 9, 20254,490.004,490.004,409.994,449.994,449.99-1.22%411
Oct 8, 20254,574.994,574.994,490.014,504.964,504.96-0.98%4,354
Oct 7, 20254,595.004,595.004,546.504,549.544,549.54-1.35%2,555
Oct 6, 20254,539.984,625.004,500.024,612.004,612.001.59%1,730
Oct 3, 20254,517.004,549.994,470.014,539.994,539.99-0.44%763
Oct 2, 20254,500.004,559.994,480.004,559.994,559.990.75%2,634
Oct 1, 20254,407.014,537.004,400.014,525.924,525.922.03%519
Sep 30, 20254,438.014,438.014,396.014,436.024,436.02-1.31%2,890
Sep 29, 20254,564.004,599.974,470.004,494.994,494.99-0.99%6,969
Sep 26, 20254,600.004,600.004,520.004,539.884,539.880.89%5,224
Sep 25, 20254,478.004,569.994,459.594,500.024,500.02-1.53%3,295
Sep 24, 20254,603.004,610.004,570.004,570.004,570.00-1.30%778
Sep 23, 20254,678.344,678.344,601.034,629.994,629.990.13%4,893
Sep 22, 20254,670.194,709.994,600.014,623.924,623.92-1.78%3,193
Sep 19, 20254,660.004,714.734,638.374,707.644,707.641.49%17,329
Sep 18, 20254,601.564,649.994,596.014,638.374,638.371.27%5,154
Sep 17, 20254,646.314,646.314,460.464,580.154,580.15-1.03%5,482
Sep 15, 20254,459.704,641.204,459.704,627.994,627.994.09%764
Sep 12, 20254,469.994,469.994,432.224,446.284,446.28-0.53%2,369
Sep 11, 20254,449.994,476.164,378.004,470.014,470.010.51%1,078
Sep 10, 20254,496.804,496.804,430.004,447.124,447.12-0.61%966
Sep 9, 20254,371.004,476.694,370.004,474.434,474.432.30%5,257
Sep 8, 20254,399.004,415.024,365.004,374.004,374.00-0.66%1,704
Sep 5, 20254,385.984,407.884,330.014,402.984,399.051.19%8,767
Sep 4, 20254,340.224,351.344,232.664,351.344,347.460.87%8,015
Sep 3, 20254,228.004,327.004,228.004,314.024,310.178.89%8,390
Sep 2, 20253,950.003,961.993,884.813,961.993,958.45-1.57%918
Sep 1, 20254,000.954,050.004,000.954,025.004,021.410.82%121
Aug 29, 20253,961.004,003.003,940.003,992.433,988.871.07%1,523
Aug 28, 20253,865.663,970.003,865.663,950.023,946.491.67%1,415
Aug 27, 20253,923.913,939.993,871.963,885.093,881.620.51%1,367
Aug 26, 20253,900.023,900.023,858.003,865.293,861.84-0.89%5,653
Aug 25, 20253,830.033,929.003,830.013,900.023,896.541.93%875
Aug 22, 20253,812.003,878.003,810.003,826.133,822.711.56%3,546
Aug 21, 20253,778.013,800.003,759.433,767.503,764.140.28%208
Aug 20, 20253,750.003,797.003,711.423,757.003,753.65-1.18%681
Aug 19, 20253,805.003,810.003,773.013,802.013,798.62-0.61%1,214
Aug 18, 20253,857.053,881.983,821.623,825.383,821.97-0.60%7,482
Aug 15, 20253,829.003,883.993,829.003,848.603,845.160.29%11,868
Aug 14, 20253,800.003,863.253,800.003,837.373,833.941.34%18,222
Aug 13, 20253,787.003,819.993,760.003,786.603,783.22-0.22%10,043
Aug 12, 20253,782.903,814.993,766.003,794.883,791.491.33%1,998
Aug 11, 20253,749.133,773.003,720.013,745.013,741.67-0.13%2,332
Aug 8, 20253,700.003,768.323,700.003,750.003,746.652.21%910
Aug 7, 20253,650.003,695.003,639.093,668.993,665.710.18%1,626
Aug 6, 20253,670.003,680.003,626.763,662.293,659.020.17%4,759
Aug 5, 20253,700.003,734.383,654.013,656.023,652.76-0.79%3,385
Aug 4, 20253,632.003,705.003,632.003,685.023,681.732.73%1,145
Aug 1, 20253,582.133,599.983,564.073,587.003,583.80-1.30%3,288
Jul 31, 20253,716.713,716.713,620.003,634.393,631.15-2.21%3,039
Jul 30, 20253,709.993,730.713,690.003,716.713,713.391.04%1,052
Jul 29, 20253,640.233,680.003,635.003,678.513,675.231.75%5,041
Jul 28, 20253,619.553,625.003,587.423,615.373,612.140.43%3,247
Jul 25, 20253,570.003,620.003,566.253,600.063,596.850.48%21,331
Jul 24, 20253,648.003,687.003,565.103,582.903,579.700.97%39,242
Jul 23, 20253,594.003,605.383,535.003,548.653,545.48-1.02%41,246
Jul 22, 20253,573.993,593.993,530.003,585.053,581.850.48%6,006
Jul 21, 20253,491.963,571.203,491.963,567.903,564.722.41%9,818
Jul 18, 20253,483.873,489.983,462.503,483.913,480.800.55%410
Jul 17, 20253,427.273,472.003,426.433,464.963,461.870.40%2,483