Alphabet Inc. (BMV:GOOGL)
Mexico
· Delayed Price · Currency is MXN 5,339.99
+30.89 (0.58%)
At close: Mar 6, 2026
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5,349.99 | 5,350.31 | 5,290.00 | 5,339.99 | 5,339.99 | 0.58% | 3,685 |
| Mar 5, 2026 | 5,286.25 | 5,329.99 | 5,286.25 | 5,309.10 | 5,309.10 | -0.13% | 4,519 |
| Mar 4, 2026 | 5,324.04 | 5,355.99 | 5,310.02 | 5,315.87 | 5,315.87 | -0.65% | 15,921 |
| Mar 3, 2026 | 5,275.00 | 5,372.69 | 5,250.00 | 5,350.80 | 5,350.80 | 0.99% | 4,806 |
| Mar 2, 2026 | 5,260.53 | 5,345.00 | 5,242.00 | 5,298.33 | 5,298.33 | -0.11% | 3,767 |
| Feb 27, 2026 | 5,309.00 | 5,350.00 | 5,259.99 | 5,304.28 | 5,304.28 | 0.48% | 4,344 |
| Feb 26, 2026 | 5,325.00 | 5,325.00 | 5,240.01 | 5,278.68 | 5,278.68 | -1.64% | 4,561 |
| Feb 25, 2026 | 5,372.00 | 5,382.00 | 5,310.00 | 5,366.44 | 5,366.44 | 0.52% | 5,764 |
| Feb 24, 2026 | 5,348.07 | 5,348.07 | 5,300.00 | 5,338.50 | 5,338.50 | -0.22% | 2,805 |
| Feb 23, 2026 | 5,418.15 | 5,475.19 | 5,350.01 | 5,350.01 | 5,350.01 | -0.73% | 3,340 |
| Feb 20, 2026 | 5,280.00 | 5,420.00 | 5,280.00 | 5,389.20 | 5,389.20 | 3.20% | 2,424 |
| Feb 19, 2026 | 5,200.00 | 5,270.00 | 5,200.00 | 5,222.32 | 5,222.32 | 0.24% | 3,311 |
| Feb 18, 2026 | 5,213.21 | 5,246.23 | 5,175.00 | 5,210.00 | 5,210.00 | 0.77% | 3,904 |
| Feb 17, 2026 | 5,252.06 | 5,252.06 | 5,119.47 | 5,170.12 | 5,170.12 | -2.61% | 20,224 |
| Feb 16, 2026 | 5,225.95 | 5,334.00 | 5,213.80 | 5,308.79 | 5,308.79 | 1.29% | 205 |
| Feb 13, 2026 | 5,278.00 | 5,289.99 | 5,230.00 | 5,241.00 | 5,241.00 | -1.32% | 1,277 |
| Feb 12, 2026 | 5,338.17 | 5,415.00 | 5,305.00 | 5,311.21 | 5,311.21 | -0.52% | 7,850 |
| Feb 11, 2026 | 5,515.00 | 5,515.00 | 5,325.30 | 5,339.21 | 5,339.21 | -2.51% | 5,779 |
| Feb 10, 2026 | 5,589.41 | 5,589.41 | 5,423.00 | 5,476.44 | 5,476.44 | -1.53% | 18,687 |
| Feb 9, 2026 | 5,536.00 | 5,639.99 | 5,500.01 | 5,561.62 | 5,561.62 | -0.49% | 1,147 |
| Feb 6, 2026 | 5,737.23 | 5,737.23 | 5,545.25 | 5,589.18 | 5,589.18 | -3.00% | 6,667 |
| Feb 5, 2026 | 5,599.96 | 5,790.00 | 5,336.04 | 5,762.33 | 5,762.33 | -0.17% | 10,392 |
| Feb 4, 2026 | 5,884.17 | 5,929.99 | 5,686.00 | 5,771.96 | 5,771.96 | -1.48% | 5,618 |
| Feb 3, 2026 | 5,941.00 | 6,008.00 | 5,835.00 | 5,858.61 | 5,858.61 | -0.88% | 6,693 |
| Jan 30, 2026 | 5,800.00 | 5,920.00 | 5,800.00 | 5,910.92 | 5,910.92 | 1.81% | 5,419 |
| Jan 29, 2026 | 5,819.14 | 5,821.18 | 5,650.00 | 5,805.77 | 5,805.77 | 0.12% | 4,198 |
| Jan 28, 2026 | 5,799.00 | 5,799.00 | 5,726.81 | 5,798.99 | 5,798.99 | 0.70% | 7,758 |
| Jan 27, 2026 | 5,813.58 | 5,835.98 | 5,750.01 | 5,758.59 | 5,758.59 | -0.54% | 3,018 |
| Jan 26, 2026 | 5,691.00 | 5,819.99 | 5,675.01 | 5,789.78 | 5,789.78 | 1.74% | 1,800 |
| Jan 23, 2026 | 5,807.65 | 5,807.65 | 5,687.22 | 5,691.02 | 5,691.02 | -1.16% | 1,313 |
| Jan 22, 2026 | 5,787.01 | 5,859.99 | 5,758.00 | 5,758.01 | 5,758.01 | 0.05% | 2,076 |
| Jan 21, 2026 | 5,611.12 | 5,790.00 | 5,611.12 | 5,755.00 | 5,755.00 | 1.71% | 4,138 |
| Jan 20, 2026 | 5,749.99 | 5,769.99 | 5,640.01 | 5,658.19 | 5,658.19 | -2.61% | 3,174 |
| Jan 19, 2026 | 5,807.42 | 5,839.96 | 5,785.00 | 5,810.00 | 5,810.00 | 0.01% | 283 |
| Jan 16, 2026 | 5,900.00 | 5,900.00 | 5,800.01 | 5,809.20 | 5,809.20 | -0.80% | 3,798 |
| Jan 15, 2026 | 5,990.00 | 5,990.00 | 5,851.00 | 5,855.83 | 5,855.83 | -2.24% | 8,894 |
| Jan 14, 2026 | 6,028.40 | 6,028.40 | 5,880.01 | 5,990.00 | 5,990.00 | 0.10% | 6,702 |
| Jan 13, 2026 | 5,970.00 | 6,099.99 | 5,951.94 | 5,984.00 | 5,984.00 | 1.23% | 5,642 |
| Jan 12, 2026 | 5,851.00 | 5,940.00 | 5,851.00 | 5,911.31 | 5,911.31 | 0.04% | 2,879 |
| Jan 9, 2026 | 5,847.00 | 5,949.98 | 5,847.00 | 5,909.00 | 5,909.00 | 1.06% | 2,386 |
| Jan 8, 2026 | 5,900.00 | 5,922.00 | 5,789.00 | 5,847.00 | 5,847.00 | 1.14% | 1,377 |
| Jan 7, 2026 | 5,684.00 | 5,827.99 | 5,684.00 | 5,781.00 | 5,781.00 | 2.86% | 2,114 |
| Jan 6, 2026 | 5,653.00 | 5,660.30 | 5,601.01 | 5,620.52 | 5,620.52 | -0.82% | 4,038 |
| Jan 5, 2026 | 5,607.00 | 5,713.43 | 5,607.00 | 5,667.01 | 5,667.01 | 0.60% | 4,891 |
| Jan 2, 2026 | 5,674.99 | 5,764.99 | 5,545.01 | 5,633.10 | 5,633.10 | -0.14% | 2,170 |
| Dec 31, 2025 | 5,626.00 | 5,669.98 | 5,603.00 | 5,640.96 | 5,640.96 | -0.18% | 1,451 |
| Dec 30, 2025 | 5,640.00 | 5,655.00 | 5,610.01 | 5,651.03 | 5,651.03 | 0.36% | 654 |
| Dec 29, 2025 | 5,598.00 | 5,636.06 | 5,590.01 | 5,630.63 | 5,630.63 | 0.40% | 19,825 |
| Dec 26, 2025 | 5,619.46 | 5,624.00 | 5,590.00 | 5,608.03 | 5,608.03 | -0.41% | 1,816 |
| Dec 24, 2025 | 5,658.98 | 5,658.98 | 5,561.54 | 5,631.00 | 5,631.00 | 0.16% | 1,416 |
| Dec 23, 2025 | 5,562.87 | 5,659.99 | 5,562.87 | 5,622.10 | 5,622.10 | 0.94% | 1,869 |
| Dec 22, 2025 | 5,530.00 | 5,595.00 | 5,500.01 | 5,569.52 | 5,569.52 | 0.67% | 3,711 |
| Dec 19, 2025 | 5,465.17 | 5,537.97 | 5,462.00 | 5,532.28 | 5,532.28 | 1.53% | 7,531 |
| Dec 18, 2025 | 5,430.00 | 5,457.25 | 5,410.00 | 5,449.06 | 5,449.06 | 1.92% | 8,582 |
| Dec 17, 2025 | 5,531.21 | 5,532.59 | 5,338.65 | 5,346.67 | 5,346.67 | -2.73% | 3,537 |
| Dec 16, 2025 | 5,550.01 | 5,550.01 | 5,453.00 | 5,496.60 | 5,496.60 | -1.01% | 11,471 |
| Dec 15, 2025 | 5,612.50 | 5,612.50 | 5,490.02 | 5,552.67 | 5,552.67 | -1.40% | 3,135 |
| Dec 11, 2025 | 5,816.00 | 5,816.00 | 5,567.07 | 5,631.53 | 5,631.53 | -3.30% | 11,564 |
| Dec 10, 2025 | 5,757.00 | 5,839.99 | 5,750.16 | 5,823.93 | 5,823.93 | 0.93% | 6,134 |
| Dec 9, 2025 | 5,700.00 | 5,784.54 | 5,697.00 | 5,770.00 | 5,770.00 | 1.26% | 3,843 |
| Dec 8, 2025 | 5,831.00 | 5,831.00 | 5,692.57 | 5,698.15 | 5,698.15 | -2.29% | 7,680 |
| Dec 5, 2025 | 5,775.08 | 5,889.99 | 5,775.08 | 5,831.90 | 5,828.08 | 0.98% | 2,252 |
| Dec 4, 2025 | 5,875.00 | 5,899.99 | 5,742.00 | 5,775.03 | 5,771.25 | -1.17% | 4,232 |
| Dec 3, 2025 | 5,753.90 | 5,872.02 | 5,750.00 | 5,843.37 | 5,839.54 | 1.35% | 1,720 |
| Dec 2, 2025 | 5,792.01 | 5,829.99 | 5,746.00 | 5,765.40 | 5,761.62 | 0.03% | 2,899 |
| Dec 1, 2025 | 5,891.00 | 5,891.00 | 5,750.00 | 5,763.41 | 5,759.63 | -2.71% | 12,756 |
| Nov 28, 2025 | 5,950.00 | 5,950.01 | 5,804.31 | 5,923.74 | 5,919.86 | -0.44% | 6,928 |
| Nov 27, 2025 | 5,897.53 | 5,950.00 | 5,891.01 | 5,950.00 | 5,946.10 | 1.39% | 278 |
| Nov 26, 2025 | 5,919.99 | 5,925.10 | 5,830.02 | 5,868.19 | 5,864.35 | -1.21% | 17,225 |
| Nov 25, 2025 | 6,055.00 | 6,055.00 | 5,858.18 | 5,940.19 | 5,936.30 | 0.77% | 16,186 |
| Nov 24, 2025 | 5,736.01 | 5,907.00 | 5,729.99 | 5,895.00 | 5,891.14 | 6.14% | 35,489 |
| Nov 21, 2025 | 5,405.00 | 5,610.00 | 5,400.01 | 5,553.97 | 5,550.33 | 4.27% | 11,562 |
| Nov 20, 2025 | 5,560.00 | 5,610.00 | 5,322.33 | 5,326.38 | 5,322.89 | -1.37% | 8,075 |
| Nov 19, 2025 | 5,250.01 | 5,550.00 | 5,250.01 | 5,400.22 | 5,396.68 | 3.19% | 4,837 |
| Nov 18, 2025 | 5,261.00 | 5,300.00 | 5,112.00 | 5,233.20 | 5,229.77 | 3.49% | 11,437 |
| Nov 14, 2025 | 5,096.70 | 5,113.44 | 5,050.02 | 5,056.53 | 5,053.22 | -0.87% | 9,518 |
| Nov 13, 2025 | 5,200.00 | 5,200.00 | 5,084.48 | 5,100.90 | 5,097.56 | -2.96% | 18,375 |
| Nov 12, 2025 | 5,308.00 | 5,308.00 | 5,180.01 | 5,256.35 | 5,252.91 | -1.13% | 15,901 |
| Nov 11, 2025 | 5,328.55 | 5,334.99 | 5,290.53 | 5,316.16 | 5,312.68 | -0.23% | 2,388 |
| Nov 10, 2025 | 5,205.00 | 5,344.99 | 5,205.00 | 5,328.55 | 5,325.06 | 3.53% | 4,966 |
| Nov 7, 2025 | 5,225.00 | 5,225.00 | 5,090.01 | 5,146.86 | 5,143.49 | -2.36% | 23,348 |
| Nov 6, 2025 | 5,307.00 | 5,349.00 | 5,245.00 | 5,271.01 | 5,267.56 | -0.17% | 4,620 |
| Nov 5, 2025 | 5,187.00 | 5,300.00 | 5,180.00 | 5,280.06 | 5,276.60 | 1.91% | 1,532 |
| Nov 4, 2025 | 5,152.40 | 5,238.99 | 5,152.40 | 5,181.27 | 5,177.88 | -1.27% | 18,603 |
| Nov 3, 2025 | 5,228.00 | 5,254.50 | 5,189.00 | 5,247.76 | 5,244.32 | 0.41% | 2,957 |
| Oct 31, 2025 | 5,244.17 | 5,287.00 | 5,162.06 | 5,226.51 | 5,223.09 | -0.06% | 9,661 |
| Oct 30, 2025 | 5,470.00 | 5,470.00 | 5,200.00 | 5,229.49 | 5,226.06 | 3.13% | 17,364 |
| Oct 29, 2025 | 4,950.00 | 5,085.99 | 4,931.01 | 5,070.59 | 5,067.27 | 2.76% | 3,661 |
| Oct 28, 2025 | 4,955.00 | 4,968.98 | 4,900.02 | 4,934.47 | 4,931.24 | -0.48% | 2,992 |
| Oct 27, 2025 | 4,842.00 | 4,965.11 | 4,842.00 | 4,958.41 | 4,955.16 | 3.66% | 10,044 |
| Oct 24, 2025 | 4,699.00 | 4,817.00 | 4,699.00 | 4,783.16 | 4,780.03 | 2.80% | 3,821 |
| Oct 23, 2025 | 4,677.00 | 4,698.98 | 4,645.01 | 4,652.84 | 4,649.79 | 0.58% | 7,204 |
| Oct 22, 2025 | 4,660.00 | 4,713.50 | 4,582.83 | 4,626.05 | 4,623.02 | 0.10% | 4,835 |
| Oct 21, 2025 | 4,699.96 | 4,720.24 | 4,493.50 | 4,621.64 | 4,618.61 | -2.09% | 24,415 |
| Oct 20, 2025 | 4,650.00 | 4,730.00 | 4,622.08 | 4,720.25 | 4,717.16 | 1.43% | 4,691 |
| Oct 17, 2025 | 4,594.00 | 4,660.00 | 4,540.01 | 4,653.50 | 4,650.45 | 0.23% | 1,745 |
| Oct 16, 2025 | 4,619.00 | 4,720.00 | 4,600.01 | 4,642.97 | 4,639.93 | 0.52% | 5,149 |
| Oct 15, 2025 | 4,530.16 | 4,650.00 | 4,530.16 | 4,618.99 | 4,615.96 | 1.96% | 5,708 |
| Oct 14, 2025 | 4,519.00 | 4,565.92 | 4,465.28 | 4,530.16 | 4,527.19 | 0.24% | 20,560 |
| Oct 13, 2025 | 4,438.00 | 4,529.99 | 4,432.01 | 4,519.20 | 4,516.24 | 2.77% | 4,079 |