Skip to main content
Alphabet Inc. (BMV:GOOGL)
Mexico flag Mexico · Delayed Price · Currency is MXN
5,775.03
-68.34 (-1.17%)
At close: Dec 4, 2025

Alphabet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20255,875.005,899.995,742.005,775.035,775.03-1.17%4,232
Dec 3, 20255,753.905,872.025,750.005,843.375,843.371.35%1,720
Dec 2, 20255,792.015,829.995,746.005,765.405,765.400.03%2,899
Dec 1, 20255,891.005,891.005,750.005,763.415,763.41-2.71%12,756
Nov 28, 20255,950.005,950.015,804.315,923.745,923.74-0.44%6,928
Nov 27, 20255,897.535,950.005,891.015,950.005,950.001.39%278
Nov 26, 20255,919.995,925.105,830.025,868.195,868.19-1.21%17,225
Nov 25, 20256,055.006,055.005,858.185,940.195,940.190.77%16,186
Nov 24, 20255,736.015,907.005,729.995,895.005,895.006.14%35,489
Nov 21, 20255,405.005,610.005,400.015,553.975,553.974.27%11,562
Nov 20, 20255,560.005,610.005,322.335,326.385,326.38-1.37%8,075
Nov 19, 20255,250.015,550.005,250.015,400.225,400.223.19%4,837
Nov 18, 20255,261.005,300.005,112.005,233.205,233.203.49%11,437
Nov 14, 20255,096.705,113.445,050.025,056.535,056.53-0.87%9,518
Nov 13, 20255,200.005,200.005,084.485,100.905,100.90-2.96%18,375
Nov 12, 20255,308.005,308.005,180.015,256.355,256.35-1.13%15,901
Nov 11, 20255,328.555,334.995,290.535,316.165,316.16-0.23%2,388
Nov 10, 20255,205.005,344.995,205.005,328.555,328.553.53%4,966
Nov 7, 20255,225.005,225.005,090.015,146.865,146.86-2.36%23,348
Nov 6, 20255,307.005,349.005,245.005,271.015,271.01-0.17%4,620
Nov 5, 20255,187.005,300.005,180.005,280.065,280.061.91%1,532
Nov 4, 20255,152.405,238.995,152.405,181.275,181.27-1.27%18,603
Nov 3, 20255,228.005,254.505,189.005,247.765,247.760.41%2,957
Oct 31, 20255,244.175,287.005,162.065,226.515,226.51-0.06%9,661
Oct 30, 20255,470.005,470.005,200.005,229.495,229.493.13%17,364
Oct 29, 20254,950.005,085.994,931.015,070.595,070.592.76%3,661
Oct 28, 20254,955.004,968.984,900.024,934.474,934.47-0.48%2,992
Oct 27, 20254,842.004,965.114,842.004,958.414,958.413.66%10,044
Oct 24, 20254,699.004,817.004,699.004,783.164,783.162.80%3,821
Oct 23, 20254,677.004,698.984,645.014,652.844,652.840.58%7,204
Oct 22, 20254,660.004,713.504,582.834,626.054,626.050.10%4,835
Oct 21, 20254,699.964,720.244,493.504,621.644,621.64-2.09%24,415
Oct 20, 20254,650.004,730.004,622.084,720.254,720.251.43%4,691
Oct 17, 20254,594.004,660.004,540.014,653.504,653.500.23%1,745
Oct 16, 20254,619.004,720.004,600.014,642.974,642.970.52%5,149
Oct 15, 20254,530.164,650.004,530.164,618.994,618.991.96%5,708
Oct 14, 20254,519.004,565.924,465.284,530.164,530.160.24%20,560
Oct 13, 20254,438.004,529.994,432.014,519.204,519.202.77%4,079
Oct 10, 20254,435.924,482.004,379.284,397.494,397.49-0.87%6,411
Oct 9, 20254,469.014,469.014,400.004,435.914,435.91-1.07%3,805
Oct 8, 20254,488.004,529.994,469.014,484.114,484.11-1.08%2,893
Oct 7, 20254,582.804,582.804,525.004,533.084,533.08-1.43%1,917
Oct 6, 20254,485.004,614.994,485.004,599.004,599.001.12%4,338
Oct 3, 20254,524.994,547.994,452.604,547.974,547.971.11%1,913
Oct 2, 20254,515.204,548.004,490.004,498.114,498.11-0.55%6,955
Oct 1, 20254,365.004,522.994,365.004,522.994,522.991.76%6,693
Sep 30, 20254,438.004,458.994,385.794,444.714,444.71-0.77%8,009
Sep 29, 20254,554.994,586.544,472.004,479.094,479.09-1.11%1,994
Sep 26, 20254,550.014,571.994,517.004,529.454,529.45-0.41%3,977
Sep 25, 20254,500.004,559.994,450.004,548.084,548.08-0.16%2,491
Sep 24, 20254,603.004,636.004,541.044,555.484,555.48-1.39%7,503
Sep 23, 20254,644.004,679.994,599.364,619.624,619.620.18%3,500
Sep 22, 20254,679.994,699.994,610.444,611.324,611.32-1.85%13,221
Sep 19, 20254,620.004,708.564,620.004,698.214,698.211.73%13,243
Sep 18, 20254,580.004,649.984,580.004,618.334,618.330.86%2,045
Sep 17, 20254,600.004,616.994,500.004,578.844,578.84-0.90%3,156
Sep 15, 20254,500.004,625.994,487.794,620.594,620.594.17%11,861
Sep 12, 20254,405.004,465.004,394.154,435.514,435.51-0.14%2,075
Sep 11, 20254,464.994,475.094,379.764,441.954,441.95-0.56%20,919
Sep 10, 20254,443.244,490.004,435.004,466.774,466.77-0.11%3,399
Sep 9, 20254,361.004,476.464,359.994,471.774,471.772.46%8,787
Sep 8, 20254,367.664,430.004,360.024,364.474,364.47-0.86%2,657
Sep 5, 20254,353.004,408.004,335.004,402.214,398.281.22%18,707
Sep 4, 20254,299.004,350.004,245.004,349.124,345.241.16%27,106
Sep 3, 20254,205.004,320.004,202.004,299.064,295.228.89%71,510
Sep 2, 20253,945.003,958.103,868.003,948.183,944.65-0.30%20,872
Sep 1, 20253,945.003,960.003,935.003,960.003,956.46-0.25%485
Aug 29, 20253,928.733,998.003,928.733,969.823,966.280.48%5,574
Aug 28, 20253,860.003,957.003,860.003,950.813,947.282.00%11,004
Aug 27, 20253,866.013,920.003,850.853,873.273,869.810.83%6,273
Aug 26, 20253,858.003,876.993,837.013,841.273,837.84-1.48%3,349
Aug 25, 20253,847.003,919.003,830.003,898.973,895.491.90%4,071
Aug 22, 20253,803.003,873.003,787.003,826.423,823.002.11%31,092
Aug 21, 20253,736.013,794.003,736.013,747.313,743.960.01%2,033
Aug 20, 20253,723.753,757.003,696.603,747.013,743.66-1.14%3,484
Aug 19, 20253,828.813,828.813,757.003,790.333,786.95-0.72%116,267
Aug 18, 20253,838.043,840.013,809.703,817.673,814.26-0.56%816
Aug 15, 20253,815.003,863.873,777.003,839.273,835.840.11%130,951
Aug 14, 20253,755.023,846.783,755.023,834.993,831.572.02%3,173
Aug 13, 20253,790.003,800.003,696.603,759.063,755.70-0.66%4,953
Aug 12, 20253,765.003,805.003,737.503,784.223,780.840.88%3,728
Aug 11, 20253,745.383,760.003,715.003,751.233,747.880.10%20,129
Aug 8, 20253,670.003,754.883,670.003,747.473,744.122.64%14,180
Aug 7, 20253,670.003,682.743,628.003,650.933,647.670.14%1,566
Aug 6, 20253,605.013,660.003,605.013,645.793,642.53-0.12%3,972
Aug 5, 20253,681.943,720.003,631.123,650.003,646.74-0.81%6,836
Aug 4, 20253,600.003,688.753,600.003,679.633,676.343.09%1,811
Aug 1, 20253,563.913,590.993,549.013,569.283,566.09-1.11%2,450
Jul 31, 20253,666.993,666.993,595.213,609.513,606.29-2.45%14,470
Jul 30, 20253,678.693,713.003,668.003,700.263,696.960.83%28,889
Jul 29, 20253,614.043,670.003,614.043,669.623,666.341.84%8,843
Jul 28, 20253,595.013,612.873,564.543,603.253,600.030.54%9,578
Jul 25, 20253,562.003,600.173,560.003,583.963,580.760.47%28,493
Jul 24, 20253,630.503,660.263,542.363,567.133,563.951.20%8,789
Jul 23, 20253,563.183,563.183,510.063,524.733,521.58-1.24%24,484
Jul 22, 20253,561.003,570.003,518.473,568.913,565.720.65%4,115
Jul 21, 20253,476.513,550.003,476.513,545.763,542.592.45%20,862
Jul 18, 20253,451.703,478.003,438.673,460.893,457.800.26%7,756
Jul 17, 20253,431.243,452.003,400.353,452.003,448.920.61%10,868
Jul 16, 20253,468.683,468.993,407.003,431.243,428.18-0.58%3,313