Alphabet Inc. (BMV:GOOGL)
Mexico
· Delayed Price · Currency is MXN 6,090.00
-7.50 (-0.12%)
At close: Apr 28, 2026
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6,121.98 | 6,128.98 | 6,059.66 | 6,062.01 | - | -0.58% | 1,013 |
| Apr 27, 2026 | 5,960.56 | 6,140.00 | 5,960.00 | 6,097.50 | 6,097.50 | 1.57% | 4,513 |
| Apr 24, 2026 | 5,850.00 | 6,006.68 | 5,850.00 | 6,003.41 | 6,003.41 | 1.64% | 5,050 |
| Apr 23, 2026 | 5,878.01 | 5,920.47 | 5,851.77 | 5,906.77 | 5,906.77 | 0.26% | 730 |
| Apr 22, 2026 | 5,815.00 | 5,899.99 | 5,815.00 | 5,891.69 | 5,891.69 | 2.18% | 3,035 |
| Apr 21, 2026 | 5,840.00 | 5,868.58 | 5,750.01 | 5,766.03 | 5,766.03 | -1.17% | 3,362 |
| Apr 20, 2026 | 5,884.05 | 5,884.06 | 5,830.00 | 5,834.44 | 5,834.44 | -1.30% | 1,726 |
| Apr 17, 2026 | 5,756.08 | 5,919.00 | 5,756.08 | 5,911.00 | 5,911.00 | 2.18% | 7,675 |
| Apr 16, 2026 | 5,820.00 | 5,835.93 | 5,780.00 | 5,785.01 | 5,785.01 | -0.26% | 18,337 |
| Apr 15, 2026 | 5,696.38 | 5,810.00 | 5,696.38 | 5,799.81 | 5,799.81 | 1.31% | 17,827 |
| Apr 14, 2026 | 5,600.00 | 5,756.31 | 5,600.00 | 5,725.00 | 5,725.00 | 3.20% | 3,267 |
| Apr 13, 2026 | 5,490.01 | 5,550.00 | 5,452.60 | 5,547.60 | 5,547.60 | 0.90% | 5,673 |
| Apr 10, 2026 | 5,550.00 | 5,550.00 | 5,478.00 | 5,498.12 | 5,498.12 | -0.73% | 2,808 |
| Apr 9, 2026 | 5,500.00 | 5,548.99 | 5,421.00 | 5,538.77 | 5,538.77 | 0.11% | 2,414 |
| Apr 8, 2026 | 5,436.28 | 5,574.99 | 5,436.28 | 5,532.96 | 5,532.96 | 2.77% | 6,636 |
| Apr 7, 2026 | 5,356.43 | 5,400.00 | 5,295.00 | 5,383.61 | 5,383.61 | 1.09% | 5,456 |
| Apr 6, 2026 | 5,290.00 | 5,338.12 | 5,242.00 | 5,325.36 | 5,325.36 | 0.28% | 8,944 |
| Apr 1, 2026 | 5,151.99 | 5,346.00 | 5,151.99 | 5,310.46 | 5,310.46 | 3.15% | 24,261 |
| Mar 31, 2026 | 4,962.02 | 5,166.00 | 4,962.02 | 5,148.49 | 5,148.49 | 4.11% | 3,500 |
| Mar 30, 2026 | 4,980.00 | 4,997.41 | 4,932.01 | 4,945.26 | 4,945.26 | -0.61% | 10,694 |
| Mar 27, 2026 | 5,024.99 | 5,045.00 | 4,958.00 | 4,975.85 | 4,975.85 | -1.30% | 1,885 |
| Mar 26, 2026 | 5,159.00 | 5,159.00 | 4,987.84 | 5,041.62 | 5,041.62 | -2.41% | 2,898 |
| Mar 25, 2026 | 5,224.00 | 5,228.00 | 5,140.01 | 5,166.29 | 5,166.29 | -0.25% | 7,725 |
| Mar 24, 2026 | 5,350.90 | 5,350.90 | 5,167.01 | 5,179.07 | 5,179.07 | -3.72% | 3,372 |
| Mar 23, 2026 | 5,380.00 | 5,427.00 | 5,355.01 | 5,379.00 | 5,379.00 | -0.06% | 2,508 |
| Mar 20, 2026 | 5,406.40 | 5,413.00 | 5,367.00 | 5,382.00 | 5,382.00 | -0.81% | 718 |
| Mar 19, 2026 | 5,483.21 | 5,483.21 | 5,420.00 | 5,426.01 | 5,426.01 | -0.99% | 1,069 |
| Mar 18, 2026 | 5,463.68 | 5,549.99 | 5,450.02 | 5,479.99 | 5,479.99 | -0.20% | 5,514 |
| Mar 17, 2026 | 5,399.84 | 5,499.99 | 5,388.00 | 5,491.14 | 5,491.14 | 1.42% | 1,638 |
| Mar 13, 2026 | 5,417.00 | 5,456.00 | 5,400.00 | 5,414.00 | 5,414.00 | -0.07% | 5,087 |
| Mar 12, 2026 | 5,457.71 | 5,457.71 | 5,385.00 | 5,417.89 | 5,417.89 | -0.45% | 1,281 |
| Mar 11, 2026 | 5,414.99 | 5,472.00 | 5,409.00 | 5,442.49 | 5,442.49 | 0.84% | 2,565 |
| Mar 10, 2026 | 5,400.00 | 5,410.00 | 5,380.01 | 5,397.16 | 5,397.16 | 0.15% | 2,322 |
| Mar 9, 2026 | 5,249.00 | 5,402.00 | 5,230.00 | 5,388.98 | 5,388.98 | 0.92% | 1,865 |
| Mar 6, 2026 | 5,349.99 | 5,350.31 | 5,290.00 | 5,339.99 | 5,336.26 | 0.58% | 3,685 |
| Mar 5, 2026 | 5,286.25 | 5,329.99 | 5,286.25 | 5,309.10 | 5,305.39 | -0.13% | 4,519 |
| Mar 4, 2026 | 5,324.04 | 5,355.99 | 5,310.02 | 5,315.87 | 5,312.16 | -0.65% | 15,921 |
| Mar 3, 2026 | 5,275.00 | 5,372.69 | 5,250.00 | 5,350.80 | 5,347.06 | 0.99% | 4,806 |
| Mar 2, 2026 | 5,260.53 | 5,345.00 | 5,242.00 | 5,298.33 | 5,294.63 | -0.11% | 3,767 |
| Feb 27, 2026 | 5,309.00 | 5,350.00 | 5,259.99 | 5,304.28 | 5,300.58 | 0.48% | 4,344 |
| Feb 26, 2026 | 5,325.00 | 5,325.00 | 5,240.01 | 5,278.68 | 5,275.00 | -1.64% | 4,561 |
| Feb 25, 2026 | 5,372.00 | 5,382.00 | 5,310.00 | 5,366.44 | 5,362.69 | 0.52% | 5,764 |
| Feb 24, 2026 | 5,348.07 | 5,348.07 | 5,300.00 | 5,338.50 | 5,334.77 | -0.22% | 2,805 |
| Feb 23, 2026 | 5,418.15 | 5,475.19 | 5,350.01 | 5,350.01 | 5,346.28 | -0.73% | 3,340 |
| Feb 20, 2026 | 5,280.00 | 5,420.00 | 5,280.00 | 5,389.20 | 5,385.44 | 3.20% | 2,424 |
| Feb 19, 2026 | 5,200.00 | 5,270.00 | 5,200.00 | 5,222.32 | 5,218.67 | 0.24% | 3,311 |
| Feb 18, 2026 | 5,213.21 | 5,246.23 | 5,175.00 | 5,210.00 | 5,206.36 | 0.77% | 3,904 |
| Feb 17, 2026 | 5,252.06 | 5,252.06 | 5,119.47 | 5,170.12 | 5,166.51 | -2.61% | 20,224 |
| Feb 16, 2026 | 5,225.95 | 5,334.00 | 5,213.80 | 5,308.79 | 5,305.08 | 1.29% | 205 |
| Feb 13, 2026 | 5,278.00 | 5,289.99 | 5,230.00 | 5,241.00 | 5,237.34 | -1.32% | 1,277 |
| Feb 12, 2026 | 5,338.17 | 5,415.00 | 5,305.00 | 5,311.21 | 5,307.50 | -0.52% | 7,850 |
| Feb 11, 2026 | 5,515.00 | 5,515.00 | 5,325.30 | 5,339.21 | 5,335.48 | -2.51% | 5,779 |
| Feb 10, 2026 | 5,589.41 | 5,589.41 | 5,423.00 | 5,476.44 | 5,472.62 | -1.53% | 18,687 |
| Feb 9, 2026 | 5,536.00 | 5,639.99 | 5,500.01 | 5,561.62 | 5,557.74 | -0.49% | 1,147 |
| Feb 6, 2026 | 5,737.23 | 5,737.23 | 5,545.25 | 5,589.18 | 5,585.28 | -3.00% | 6,667 |
| Feb 5, 2026 | 5,599.96 | 5,790.00 | 5,336.04 | 5,762.33 | 5,758.31 | -0.17% | 10,392 |
| Feb 4, 2026 | 5,884.17 | 5,929.99 | 5,686.00 | 5,771.96 | 5,767.93 | -1.48% | 5,618 |
| Feb 3, 2026 | 5,941.00 | 6,008.00 | 5,835.00 | 5,858.61 | 5,854.52 | -0.88% | 6,693 |
| Jan 30, 2026 | 5,800.00 | 5,920.00 | 5,800.00 | 5,910.92 | 5,906.79 | 1.81% | 5,419 |
| Jan 29, 2026 | 5,819.14 | 5,821.18 | 5,650.00 | 5,805.77 | 5,801.72 | 0.12% | 4,198 |
| Jan 28, 2026 | 5,799.00 | 5,799.00 | 5,726.81 | 5,798.99 | 5,794.94 | 0.70% | 7,758 |
| Jan 27, 2026 | 5,813.58 | 5,835.98 | 5,750.01 | 5,758.59 | 5,754.57 | -0.54% | 3,018 |
| Jan 26, 2026 | 5,691.00 | 5,819.99 | 5,675.01 | 5,789.78 | 5,785.74 | 1.74% | 1,800 |
| Jan 23, 2026 | 5,807.65 | 5,807.65 | 5,687.22 | 5,691.02 | 5,687.05 | -1.16% | 1,313 |
| Jan 22, 2026 | 5,787.01 | 5,859.99 | 5,758.00 | 5,758.01 | 5,753.99 | 0.05% | 2,076 |
| Jan 21, 2026 | 5,611.12 | 5,790.00 | 5,611.12 | 5,755.00 | 5,750.98 | 1.71% | 4,138 |
| Jan 20, 2026 | 5,749.99 | 5,769.99 | 5,640.01 | 5,658.19 | 5,654.24 | -2.61% | 3,174 |
| Jan 19, 2026 | 5,807.42 | 5,839.96 | 5,785.00 | 5,810.00 | 5,805.94 | 0.01% | 283 |
| Jan 16, 2026 | 5,900.00 | 5,900.00 | 5,800.01 | 5,809.20 | 5,805.14 | -0.80% | 3,798 |
| Jan 15, 2026 | 5,990.00 | 5,990.00 | 5,851.00 | 5,855.83 | 5,851.74 | -2.24% | 8,894 |
| Jan 14, 2026 | 6,028.40 | 6,028.40 | 5,880.01 | 5,990.00 | 5,985.82 | 0.10% | 6,702 |
| Jan 13, 2026 | 5,970.00 | 6,099.99 | 5,951.94 | 5,984.00 | 5,979.82 | 1.23% | 5,642 |
| Jan 12, 2026 | 5,851.00 | 5,940.00 | 5,851.00 | 5,911.31 | 5,907.18 | 0.04% | 2,879 |
| Jan 9, 2026 | 5,847.00 | 5,949.98 | 5,847.00 | 5,909.00 | 5,904.87 | 1.06% | 2,386 |
| Jan 8, 2026 | 5,900.00 | 5,922.00 | 5,789.00 | 5,847.00 | 5,842.92 | 1.14% | 1,377 |
| Jan 7, 2026 | 5,684.00 | 5,827.99 | 5,684.00 | 5,781.00 | 5,776.96 | 2.86% | 2,114 |
| Jan 6, 2026 | 5,653.00 | 5,660.30 | 5,601.01 | 5,620.52 | 5,616.60 | -0.82% | 4,038 |
| Jan 5, 2026 | 5,607.00 | 5,713.43 | 5,607.00 | 5,667.01 | 5,663.05 | 0.60% | 4,891 |
| Jan 2, 2026 | 5,674.99 | 5,764.99 | 5,545.01 | 5,633.10 | 5,629.17 | -0.14% | 2,170 |
| Dec 31, 2025 | 5,626.00 | 5,669.98 | 5,603.00 | 5,640.96 | 5,637.02 | -0.18% | 1,451 |
| Dec 30, 2025 | 5,640.00 | 5,655.00 | 5,610.01 | 5,651.03 | 5,647.09 | 0.36% | 654 |
| Dec 29, 2025 | 5,598.00 | 5,636.06 | 5,590.01 | 5,630.63 | 5,626.70 | 0.40% | 19,825 |
| Dec 26, 2025 | 5,619.46 | 5,624.00 | 5,590.00 | 5,608.03 | 5,604.12 | -0.41% | 1,816 |
| Dec 24, 2025 | 5,658.98 | 5,658.98 | 5,561.54 | 5,631.00 | 5,627.07 | 0.16% | 1,416 |
| Dec 23, 2025 | 5,562.87 | 5,659.99 | 5,562.87 | 5,622.10 | 5,618.18 | 0.94% | 1,869 |
| Dec 22, 2025 | 5,530.00 | 5,595.00 | 5,500.01 | 5,569.52 | 5,565.63 | 0.67% | 3,711 |
| Dec 19, 2025 | 5,465.17 | 5,537.97 | 5,462.00 | 5,532.28 | 5,528.42 | 1.53% | 7,531 |
| Dec 18, 2025 | 5,430.00 | 5,457.25 | 5,410.00 | 5,449.06 | 5,445.26 | 1.92% | 8,582 |
| Dec 17, 2025 | 5,531.21 | 5,532.59 | 5,338.65 | 5,346.67 | 5,342.94 | -2.73% | 3,537 |
| Dec 16, 2025 | 5,550.01 | 5,550.01 | 5,453.00 | 5,496.60 | 5,492.76 | -1.01% | 11,471 |
| Dec 15, 2025 | 5,612.50 | 5,612.50 | 5,490.02 | 5,552.67 | 5,548.79 | -1.40% | 3,135 |
| Dec 11, 2025 | 5,816.00 | 5,816.00 | 5,567.07 | 5,631.53 | 5,627.60 | -3.30% | 11,564 |
| Dec 10, 2025 | 5,757.00 | 5,839.99 | 5,750.16 | 5,823.93 | 5,819.86 | 0.93% | 6,134 |
| Dec 9, 2025 | 5,700.00 | 5,784.54 | 5,697.00 | 5,770.00 | 5,765.97 | 1.26% | 3,843 |
| Dec 8, 2025 | 5,831.00 | 5,831.00 | 5,692.57 | 5,698.15 | 5,694.17 | -2.29% | 7,680 |
| Dec 5, 2025 | 5,775.08 | 5,889.99 | 5,775.08 | 5,831.90 | 5,824.01 | 0.98% | 2,252 |
| Dec 4, 2025 | 5,875.00 | 5,899.99 | 5,742.00 | 5,775.03 | 5,767.22 | -1.17% | 4,232 |
| Dec 3, 2025 | 5,753.90 | 5,872.02 | 5,750.00 | 5,843.37 | 5,835.47 | 1.35% | 1,720 |
| Dec 2, 2025 | 5,792.01 | 5,829.99 | 5,746.00 | 5,765.40 | 5,757.60 | 0.03% | 2,899 |
| Dec 1, 2025 | 5,891.00 | 5,891.00 | 5,750.00 | 5,763.41 | 5,755.61 | -2.71% | 12,756 |