Alphabet Inc. (BMV:GOOG)
Mexico
· Delayed Price · Currency is MXN 6,040.00
-31.00 (-0.51%)
At close: Apr 28, 2026
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 5,987.93 | 6,088.05 | 5,987.93 | 6,071.00 | 6,071.00 | 1.89% | 686 |
| Apr 24, 2026 | 5,838.00 | 5,964.99 | 5,807.36 | 5,958.28 | 5,958.28 | 1.40% | 272 |
| Apr 23, 2026 | 5,890.00 | 5,898.88 | 5,800.00 | 5,876.00 | 5,876.00 | 0.43% | 1,265 |
| Apr 22, 2026 | 5,750.00 | 5,889.99 | 5,750.00 | 5,850.81 | 5,850.81 | 2.05% | 658 |
| Apr 21, 2026 | 5,780.08 | 5,824.18 | 5,733.00 | 5,733.00 | 5,733.00 | -1.41% | 3,329 |
| Apr 20, 2026 | 5,818.00 | 5,855.00 | 5,814.45 | 5,815.00 | 5,815.00 | -1.41% | 485 |
| Apr 17, 2026 | 5,751.27 | 5,898.27 | 5,751.27 | 5,898.26 | 5,898.26 | 2.79% | 3,608 |
| Apr 16, 2026 | 5,779.99 | 5,799.97 | 5,732.99 | 5,738.10 | 5,738.10 | -0.30% | 279 |
| Apr 15, 2026 | 5,703.01 | 5,779.99 | 5,682.00 | 5,755.29 | 5,755.29 | 1.15% | 14,792 |
| Apr 14, 2026 | 5,538.40 | 5,704.78 | 5,538.40 | 5,690.00 | 5,690.00 | 3.08% | 698 |
| Apr 13, 2026 | 5,442.00 | 5,520.00 | 5,442.00 | 5,520.00 | 5,520.00 | 0.93% | 8,647 |
| Apr 10, 2026 | 5,450.01 | 5,487.40 | 5,449.76 | 5,468.99 | 5,468.99 | -0.55% | 1,226 |
| Apr 9, 2026 | 5,465.00 | 5,500.00 | 5,395.01 | 5,499.00 | 5,499.00 | 0.47% | 1,764 |
| Apr 8, 2026 | 5,394.83 | 5,525.00 | 5,394.83 | 5,473.32 | 5,473.32 | 1.96% | 3,014 |
| Apr 7, 2026 | 5,315.00 | 5,375.99 | 5,261.01 | 5,368.24 | 5,368.24 | 1.60% | 1,767 |
| Apr 6, 2026 | 5,289.44 | 5,311.99 | 5,265.00 | 5,283.83 | 5,283.83 | 0.39% | 4,750 |
| Apr 1, 2026 | 5,235.00 | 5,294.00 | 5,230.01 | 5,263.13 | 5,263.13 | 2.79% | 13,619 |
| Mar 31, 2026 | 5,060.00 | 5,149.99 | 5,060.00 | 5,120.18 | 5,120.18 | 3.96% | 987 |
| Mar 30, 2026 | 4,980.00 | 4,999.98 | 4,925.02 | 4,925.03 | 4,925.03 | -1.04% | 1,854 |
| Mar 27, 2026 | 5,000.00 | 5,010.00 | 4,950.00 | 4,976.75 | 4,976.75 | -1.24% | 7,329 |
| Mar 26, 2026 | 5,099.99 | 5,099.99 | 4,984.00 | 5,039.48 | 5,039.48 | -1.95% | 2,923 |
| Mar 25, 2026 | 5,146.01 | 5,148.00 | 5,109.85 | 5,139.73 | 5,139.73 | 0.59% | 528 |
| Mar 24, 2026 | 5,300.00 | 5,300.00 | 5,100.00 | 5,109.74 | 5,109.74 | -3.68% | 1,837 |
| Mar 23, 2026 | 5,321.53 | 5,382.00 | 5,300.01 | 5,305.01 | 5,305.01 | -0.97% | 472 |
| Mar 20, 2026 | 5,420.00 | 5,420.00 | 5,340.00 | 5,357.17 | 5,357.17 | -0.61% | 580 |
| Mar 19, 2026 | 5,425.00 | 5,425.00 | 5,390.11 | 5,390.11 | 5,390.11 | -1.13% | 1,127 |
| Mar 18, 2026 | 5,500.00 | 5,500.00 | 5,425.00 | 5,451.69 | 5,451.69 | -0.06% | 463 |
| Mar 17, 2026 | 5,375.69 | 5,454.99 | 5,367.01 | 5,454.99 | 5,454.99 | 1.06% | 475 |
| Mar 13, 2026 | 5,389.65 | 5,435.00 | 5,370.00 | 5,397.82 | 5,397.82 | -0.39% | 863 |
| Mar 12, 2026 | 5,466.22 | 5,466.22 | 5,392.96 | 5,418.78 | 5,418.78 | -0.37% | 9,982 |
| Mar 11, 2026 | 5,458.00 | 5,458.00 | 5,437.81 | 5,439.03 | 5,439.03 | 0.62% | 4,000 |
| Mar 10, 2026 | 5,400.00 | 5,409.19 | 5,361.00 | 5,405.29 | 5,405.29 | 0.10% | 520 |
| Mar 9, 2026 | 5,520.00 | 5,520.00 | 5,250.00 | 5,400.00 | 5,400.00 | 1.16% | 2,360 |
| Mar 6, 2026 | 5,305.00 | 5,341.99 | 5,305.00 | 5,337.98 | 5,334.25 | 0.72% | 306 |
| Mar 5, 2026 | 5,291.00 | 5,318.62 | 5,291.00 | 5,300.01 | 5,296.31 | -0.19% | 537 |
| Mar 4, 2026 | 5,349.99 | 5,353.50 | 5,310.00 | 5,310.00 | 5,306.29 | -0.84% | 185 |
| Mar 3, 2026 | 5,300.00 | 5,355.00 | 5,251.29 | 5,355.00 | 5,351.26 | 0.79% | 1,005 |
| Mar 2, 2026 | 5,299.99 | 5,363.68 | 5,283.99 | 5,313.00 | 5,309.29 | 0.11% | 1,260 |
| Feb 27, 2026 | 5,326.77 | 5,363.00 | 5,253.78 | 5,307.03 | 5,303.32 | 0.32% | 1,802 |
| Feb 26, 2026 | 5,257.77 | 5,290.00 | 5,233.70 | 5,290.00 | 5,286.31 | -1.46% | 1,404 |
| Feb 25, 2026 | 5,371.75 | 5,374.99 | 5,320.00 | 5,368.33 | 5,364.58 | 0.37% | 2,044 |
| Feb 24, 2026 | 5,320.00 | 5,355.01 | 5,320.00 | 5,348.54 | 5,344.80 | -0.46% | 2,009 |
| Feb 23, 2026 | 5,423.20 | 5,471.00 | 5,357.00 | 5,373.05 | 5,369.30 | -0.59% | 794 |
| Feb 20, 2026 | 5,365.00 | 5,414.98 | 5,365.00 | 5,404.86 | 5,401.09 | 3.17% | 2,528 |
| Feb 19, 2026 | 5,192.56 | 5,279.81 | 5,192.56 | 5,238.66 | 5,235.00 | 0.14% | 539 |
| Feb 18, 2026 | 5,194.40 | 5,250.00 | 5,190.01 | 5,231.17 | 5,227.52 | 1.03% | 8,169 |
| Feb 17, 2026 | 5,203.00 | 5,203.00 | 5,130.00 | 5,178.00 | 5,174.38 | -1.16% | 4,712 |
| Feb 16, 2026 | 5,238.92 | 5,238.92 | 5,238.92 | 5,238.92 | 5,235.26 | - | 17 |
| Feb 13, 2026 | 5,312.00 | 5,312.00 | 5,230.00 | 5,238.93 | 5,235.27 | -1.39% | 3,640 |
| Feb 12, 2026 | 5,335.00 | 5,400.00 | 5,300.02 | 5,313.01 | 5,309.30 | -0.52% | 6,798 |
| Feb 11, 2026 | 5,517.00 | 5,517.00 | 5,330.00 | 5,341.00 | 5,337.27 | -2.70% | 1,509 |
| Feb 10, 2026 | 5,555.00 | 5,555.00 | 5,472.50 | 5,488.93 | 5,485.10 | -1.87% | 5,706 |
| Feb 9, 2026 | 5,560.99 | 5,614.00 | 5,491.53 | 5,593.57 | 5,589.66 | -0.11% | 1,662 |
| Feb 6, 2026 | 5,630.00 | 5,638.05 | 5,556.00 | 5,600.01 | 5,596.10 | -2.95% | 784 |
| Feb 5, 2026 | 5,640.02 | 5,774.96 | 5,360.00 | 5,769.99 | 5,765.96 | -0.21% | 10,572 |
| Feb 4, 2026 | 5,850.01 | 5,901.74 | 5,718.80 | 5,782.06 | 5,778.02 | -1.83% | 10,139 |
| Feb 3, 2026 | 5,968.00 | 6,030.00 | 5,850.01 | 5,890.00 | 5,885.89 | -0.24% | 2,242 |
| Jan 30, 2026 | 5,850.00 | 5,920.00 | 5,850.00 | 5,904.26 | 5,900.14 | 1.98% | 1,451 |
| Jan 29, 2026 | 5,828.42 | 5,828.42 | 5,650.00 | 5,789.46 | 5,785.42 | -0.18% | 5,279 |
| Jan 28, 2026 | 5,780.00 | 5,800.00 | 5,721.97 | 5,800.00 | 5,795.95 | 0.69% | 1,678 |
| Jan 27, 2026 | 5,799.00 | 5,820.00 | 5,760.00 | 5,760.00 | 5,755.98 | -0.69% | 457 |
| Jan 26, 2026 | 5,698.00 | 5,829.00 | 5,668.01 | 5,800.01 | 5,795.96 | 1.59% | 927 |
| Jan 23, 2026 | 5,805.00 | 5,808.99 | 5,709.00 | 5,709.00 | 5,705.01 | -1.07% | 4,049 |
| Jan 22, 2026 | 5,800.00 | 5,864.17 | 5,761.00 | 5,770.59 | 5,766.56 | 0.43% | 4,079 |
| Jan 21, 2026 | 5,650.00 | 5,806.02 | 5,600.00 | 5,746.12 | 5,742.11 | 1.33% | 5,879 |
| Jan 20, 2026 | 5,700.00 | 5,755.20 | 5,670.77 | 5,670.77 | 5,666.81 | -1.38% | 1,176 |
| Jan 19, 2026 | 5,871.83 | 5,871.83 | 5,750.01 | 5,750.01 | 5,745.99 | -1.35% | 208 |
| Jan 16, 2026 | 5,920.00 | 5,927.49 | 5,820.00 | 5,828.46 | 5,824.39 | -0.71% | 735 |
| Jan 15, 2026 | 5,961.97 | 5,991.77 | 5,867.75 | 5,870.00 | 5,865.90 | -1.74% | 657 |
| Jan 14, 2026 | 6,036.60 | 6,036.60 | 5,926.91 | 5,973.98 | 5,969.81 | -0.25% | 1,243 |
| Jan 13, 2026 | 6,070.00 | 6,099.99 | 5,985.00 | 5,989.05 | 5,984.87 | 0.97% | 2,328 |
| Jan 12, 2026 | 5,860.00 | 5,970.00 | 5,830.01 | 5,931.36 | 5,927.22 | -0.03% | 3,082 |
| Jan 9, 2026 | 5,919.99 | 5,950.00 | 5,916.24 | 5,933.02 | 5,928.88 | 1.47% | 6,140 |
| Jan 8, 2026 | 5,857.00 | 5,914.97 | 5,807.82 | 5,847.00 | 5,842.92 | 1.15% | 2,226 |
| Jan 7, 2026 | 5,769.99 | 5,850.00 | 5,720.00 | 5,780.80 | 5,776.76 | 2.56% | 12,524 |
| Jan 6, 2026 | 5,705.64 | 5,706.00 | 5,600.01 | 5,636.63 | 5,632.69 | -0.72% | 908 |
| Jan 5, 2026 | 5,666.21 | 5,704.99 | 5,650.01 | 5,677.26 | 5,673.30 | 0.66% | 195 |
| Jan 2, 2026 | 5,701.00 | 5,701.00 | 5,560.99 | 5,640.00 | 5,636.06 | - | 1,406 |
| Dec 31, 2025 | 5,645.00 | 5,669.00 | 5,595.12 | 5,640.01 | 5,636.07 | -0.36% | 741 |
| Dec 30, 2025 | 5,629.99 | 5,663.56 | 5,629.99 | 5,660.14 | 5,656.19 | 0.24% | 590 |
| Dec 29, 2025 | 5,605.00 | 5,655.68 | 5,605.00 | 5,646.52 | 5,642.58 | 0.17% | 1,976 |
| Dec 26, 2025 | 5,673.70 | 5,673.70 | 5,620.00 | 5,636.70 | 5,632.76 | -0.16% | 3,127 |
| Dec 24, 2025 | 5,689.44 | 5,689.44 | 5,644.00 | 5,645.48 | 5,641.54 | -0.26% | 100 |
| Dec 23, 2025 | 5,600.00 | 5,670.01 | 5,600.00 | 5,660.16 | 5,656.21 | 1.10% | 1,945 |
| Dec 22, 2025 | 5,584.77 | 5,600.00 | 5,540.00 | 5,598.41 | 5,594.50 | 1.46% | 386 |
| Dec 19, 2025 | 5,450.00 | 5,530.00 | 5,450.00 | 5,517.89 | 5,514.04 | 1.36% | 2,574 |
| Dec 18, 2025 | 5,416.72 | 5,490.77 | 5,416.72 | 5,443.82 | 5,440.02 | 1.54% | 2,972 |
| Dec 17, 2025 | 5,540.00 | 5,540.00 | 5,350.01 | 5,361.46 | 5,357.72 | -2.87% | 1,948 |
| Dec 16, 2025 | 5,550.00 | 5,556.00 | 5,460.15 | 5,520.00 | 5,516.15 | -0.65% | 2,450 |
| Dec 15, 2025 | 5,635.30 | 5,635.30 | 5,522.24 | 5,556.27 | 5,552.39 | -3.27% | 2,148 |
| Dec 11, 2025 | 5,800.00 | 5,800.00 | 5,600.00 | 5,744.18 | 5,740.17 | -1.32% | 1,479 |
| Dec 10, 2025 | 5,770.00 | 5,821.00 | 5,770.00 | 5,821.00 | 5,816.93 | 0.62% | 549 |
| Dec 9, 2025 | 5,716.00 | 5,800.00 | 5,715.00 | 5,785.00 | 5,780.96 | 0.74% | 7,842 |
| Dec 8, 2025 | 5,800.00 | 5,815.01 | 5,690.88 | 5,742.28 | 5,738.27 | -1.79% | 3,517 |
| Dec 5, 2025 | 5,833.04 | 5,847.00 | 5,807.01 | 5,846.99 | 5,839.09 | 0.87% | 1,967 |
| Dec 4, 2025 | 5,840.00 | 5,865.99 | 5,762.00 | 5,796.52 | 5,788.69 | -1.17% | 7,132 |
| Dec 3, 2025 | 5,778.00 | 5,899.98 | 5,778.00 | 5,865.01 | 5,857.08 | 1.51% | 1,548 |
| Dec 2, 2025 | 5,815.00 | 5,817.00 | 5,750.06 | 5,778.00 | 5,770.19 | -0.08% | 17,871 |
| Dec 1, 2025 | 5,889.89 | 5,889.89 | 5,770.90 | 5,782.79 | 5,774.98 | -1.25% | 1,097 |
| Nov 28, 2025 | 5,935.00 | 5,940.00 | 5,825.00 | 5,856.00 | 5,848.09 | -2.89% | 3,584 |