Alphabet Inc. (BVC:GOOGLCO)
Colombia
· Delayed Price · Currency is COP 1,139,204
-9,973 (-0.87%)
At close: Mar 6, 2026
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,120,000.00 | 1,142,000.00 | 1,120,000.00 | 1,140,000.00 | 1,139,203.87 | -0.87% | 145 |
| Mar 5, 2026 | 1,149,980.00 | 1,149,980.00 | 1,149,980.00 | 1,149,980.00 | 1,149,176.90 | - | 24 |
| Mar 4, 2026 | 1,149,980.00 | 1,149,980.00 | 1,149,980.00 | 1,149,980.00 | 1,149,176.90 | - | 45 |
| Mar 3, 2026 | 1,115,000.00 | 1,149,980.00 | 1,115,000.00 | 1,149,980.00 | 1,149,176.90 | 0.61% | 137 |
| Mar 2, 2026 | 1,148,000.00 | 1,148,000.00 | 1,062,380.00 | 1,143,000.00 | 1,142,201.77 | -1.47% | 205 |
| Feb 27, 2026 | 1,130,000.00 | 1,160,000.00 | 1,130,000.00 | 1,160,000.00 | 1,159,189.90 | 3.11% | 82 |
| Feb 26, 2026 | 1,148,320.00 | 1,148,320.00 | 1,125,040.00 | 1,125,040.00 | 1,124,254.32 | -2.03% | 445 |
| Feb 25, 2026 | 1,100,240.00 | 1,148,320.00 | 1,100,240.00 | 1,148,320.00 | 1,147,518.06 | -2.68% | 157 |
| Feb 24, 2026 | 1,102,000.00 | 1,179,980.00 | 1,100,220.00 | 1,179,980.00 | 1,179,155.95 | 2.61% | 264 |
| Feb 23, 2026 | 1,173,280.00 | 1,173,280.00 | 1,150,000.00 | 1,150,000.00 | 1,149,196.89 | -2.54% | 193 |
| Feb 20, 2026 | 1,130,000.00 | 1,179,980.00 | 1,130,000.00 | 1,179,980.00 | 1,179,155.95 | 5.17% | 105 |
| Feb 19, 2026 | 1,126,540.00 | 1,169,760.00 | 1,122,000.00 | 1,122,000.00 | 1,121,216.44 | 0.64% | 212 |
| Feb 18, 2026 | 1,150,000.00 | 1,183,480.00 | 1,111,000.00 | 1,114,900.00 | 1,114,121.40 | -0.28% | 591 |
| Feb 17, 2026 | 1,118,000.00 | 1,118,000.00 | 1,118,000.00 | 1,118,000.00 | 1,117,219.23 | - | - |
| Feb 16, 2026 | 1,118,000.00 | 1,118,000.00 | 1,118,000.00 | 1,118,000.00 | 1,117,219.23 | - | - |
| Feb 13, 2026 | 1,198,860.00 | 1,198,860.00 | 1,118,000.00 | 1,118,000.00 | 1,117,219.23 | -1.93% | 241 |
| Feb 12, 2026 | 1,140,000.00 | 1,140,000.00 | 1,140,000.00 | 1,140,000.00 | 1,139,203.87 | - | 26 |
| Feb 11, 2026 | 1,160,960.00 | 1,160,960.00 | 1,140,000.00 | 1,140,000.00 | 1,139,203.87 | -2.48% | 229 |
| Feb 10, 2026 | 1,200,000.00 | 1,200,000.00 | 1,169,020.00 | 1,169,020.00 | 1,168,203.60 | -1.54% | 276 |
| Feb 9, 2026 | 1,170,980.00 | 1,191,040.00 | 1,170,980.00 | 1,187,300.00 | 1,186,470.84 | 1.39% | 88 |
| Feb 6, 2026 | 1,200,000.00 | 1,200,000.00 | 1,170,980.00 | 1,170,980.00 | 1,170,162.23 | -2.82% | 140 |
| Feb 5, 2026 | 1,145,000.00 | 1,205,000.00 | 1,145,000.00 | 1,205,000.00 | 1,204,158.48 | -1.23% | 226 |
| Feb 4, 2026 | 1,219,460.00 | 1,220,000.00 | 1,160,000.00 | 1,220,000.00 | 1,219,148.00 | 0.83% | 577 |
| Feb 3, 2026 | 1,243,860.00 | 1,278,020.00 | 1,210,000.00 | 1,210,000.00 | 1,209,154.98 | -3.20% | 148 |
| Feb 2, 2026 | 1,243,000.00 | 1,250,000.00 | 1,243,000.00 | 1,250,000.00 | 1,249,127.05 | 0.24% | 137 |
| Jan 30, 2026 | 1,225,140.00 | 1,250,000.00 | 1,225,140.00 | 1,246,980.00 | 1,246,109.16 | 1.69% | 175 |
| Jan 29, 2026 | 1,230,000.00 | 1,230,000.00 | 1,206,620.00 | 1,226,300.00 | 1,225,443.60 | -1.46% | 286 |
| Jan 28, 2026 | 1,225,620.00 | 1,244,480.00 | 1,225,620.00 | 1,244,480.00 | 1,243,610.90 | 2.46% | 228 |
| Jan 27, 2026 | 1,242,260.00 | 1,243,100.00 | 1,214,620.00 | 1,214,620.00 | 1,213,771.76 | -1.57% | 171 |
| Jan 26, 2026 | 1,214,180.00 | 1,239,340.00 | 1,214,180.00 | 1,234,000.00 | 1,233,138.22 | 3.06% | 362 |
| Jan 23, 2026 | 1,194,000.00 | 1,204,300.00 | 1,140,000.00 | 1,197,380.00 | 1,196,543.80 | 0.28% | 1,697 |
| Jan 22, 2026 | 1,202,940.00 | 1,203,660.00 | 1,194,000.00 | 1,194,000.00 | 1,193,166.16 | -0.39% | 300 |
| Jan 21, 2026 | 1,178,140.00 | 1,198,700.00 | 1,178,140.00 | 1,198,700.00 | 1,197,862.88 | 0.94% | 91 |
| Jan 20, 2026 | 1,193,100.00 | 1,277,860.00 | 1,170,000.00 | 1,187,500.00 | 1,186,670.70 | -2.75% | 398 |
| Jan 19, 2026 | 1,221,020.00 | 1,221,020.00 | 1,221,020.00 | 1,221,020.00 | 1,220,167.29 | 0.16% | 46 |
| Jan 16, 2026 | 1,226,760.00 | 1,226,760.00 | 1,216,240.00 | 1,219,080.00 | 1,218,228.64 | -0.63% | 149 |
| Jan 15, 2026 | 1,231,860.00 | 1,231,860.00 | 1,225,160.00 | 1,226,760.00 | 1,225,903.28 | -0.38% | 202 |
| Jan 14, 2026 | 1,216,980.00 | 1,231,400.00 | 1,208,880.00 | 1,231,400.00 | 1,230,540.04 | 0.47% | 379 |
| Jan 13, 2026 | 1,240,240.00 | 1,240,240.00 | 1,225,660.00 | 1,225,660.00 | 1,224,804.05 | -0.28% | 145 |
| Jan 9, 2026 | 1,228,000.00 | 1,230,000.00 | 1,228,000.00 | 1,229,140.00 | 1,228,281.62 | 0.88% | 182 |
| Jan 8, 2026 | 1,217,000.00 | 1,230,160.00 | 1,205,440.00 | 1,218,380.00 | 1,217,529.13 | 0.07% | 123 |
| Jan 7, 2026 | 1,204,340.00 | 1,217,480.00 | 1,200,060.00 | 1,217,480.00 | 1,216,629.76 | 3.96% | 275 |
| Jan 6, 2026 | 1,183,120.00 | 1,187,180.00 | 1,169,320.00 | 1,171,060.00 | 1,170,242.18 | -1.00% | 420 |
| Jan 5, 2026 | 1,197,580.00 | 1,197,580.00 | 1,181,340.00 | 1,182,900.00 | 1,182,073.91 | 0.29% | 201 |
| Jan 2, 2026 | 1,212,300.00 | 1,213,500.00 | 1,179,480.00 | 1,179,500.00 | 1,178,676.28 | -1.38% | 470 |
| Dec 30, 2025 | 1,181,000.00 | 1,196,000.00 | 1,181,000.00 | 1,196,000.00 | 1,195,164.76 | 2.98% | 159 |
| Dec 29, 2025 | 1,162,760.00 | 1,162,760.00 | 1,161,200.00 | 1,161,360.00 | 1,160,548.95 | -0.06% | 221 |
| Dec 26, 2025 | 1,162,000.00 | 1,162,000.00 | 1,162,000.00 | 1,162,000.00 | 1,161,188.51 | - | 17 |
| Dec 24, 2025 | 1,162,000.00 | 1,162,000.00 | 1,162,000.00 | 1,162,000.00 | 1,161,188.51 | -1.73% | 35 |
| Dec 23, 2025 | 1,179,000.00 | 1,182,500.00 | 1,178,420.00 | 1,182,500.00 | 1,181,674.19 | 0.26% | 324 |
| Dec 22, 2025 | 1,170,360.00 | 1,180,000.00 | 1,167,000.00 | 1,179,420.00 | 1,178,596.34 | 1.45% | 151 |
| Dec 19, 2025 | 1,158,780.00 | 1,162,600.00 | 1,158,780.00 | 1,162,600.00 | 1,161,788.09 | -0.72% | 72 |
| Dec 18, 2025 | 1,170,800.00 | 1,178,760.00 | 1,170,620.00 | 1,171,000.00 | 1,170,182.22 | 2.33% | 984 |
| Dec 17, 2025 | 1,160,520.00 | 1,160,520.00 | 1,144,340.00 | 1,144,340.00 | 1,143,540.84 | -2.42% | 361 |
| Dec 16, 2025 | 1,180,280.00 | 1,180,280.00 | 1,172,700.00 | 1,172,700.00 | 1,171,881.03 | -0.71% | 121 |
| Dec 15, 2025 | 1,174,340.00 | 1,183,380.00 | 1,170,000.00 | 1,181,080.00 | 1,180,255.18 | -9.15% | 1,130 |
| Dec 12, 2025 | 1,184,000.00 | 1,300,000.00 | 1,170,000.00 | 1,300,000.00 | 1,299,092.13 | 8.42% | 207 |
| Dec 11, 2025 | 1,205,180.00 | 1,205,180.00 | 1,199,000.00 | 1,199,000.00 | 1,198,162.67 | -1.73% | 190 |
| Dec 10, 2025 | 1,221,640.00 | 1,223,900.00 | 1,220,080.00 | 1,220,080.00 | 1,219,227.94 | -0.59% | 80 |
| Dec 9, 2025 | 1,206,660.00 | 1,227,300.00 | 1,206,660.00 | 1,227,300.00 | 1,226,442.90 | -0.53% | 123 |
| Dec 5, 2025 | 1,227,000.00 | 1,233,900.00 | 1,222,600.00 | 1,233,900.00 | 1,232,234.39 | 3.88% | 405 |
| Dec 4, 2025 | 1,208,040.00 | 1,208,040.00 | 1,187,660.00 | 1,187,860.00 | 1,186,256.54 | -1.37% | 65 |
| Dec 3, 2025 | 1,210,000.00 | 1,211,320.00 | 1,204,320.00 | 1,204,320.00 | 1,202,694.32 | -0.06% | 83 |
| Dec 2, 2025 | 1,207,020.00 | 1,209,840.00 | 1,200,020.00 | 1,205,000.00 | 1,203,373.40 | -0.17% | 499 |
| Dec 1, 2025 | 1,300,000.00 | 1,300,000.00 | 1,193,480.00 | 1,207,060.00 | 1,205,430.62 | 3.17% | 365 |
| Nov 28, 2025 | 1,210,000.00 | 1,219,800.00 | 1,170,000.00 | 1,170,000.00 | 1,168,420.64 | -1.68% | 209 |
| Nov 27, 2025 | 1,190,040.00 | 1,190,040.00 | 1,190,040.00 | 1,190,040.00 | 1,188,433.59 | - | 37 |
| Nov 26, 2025 | 1,215,720.00 | 1,215,720.00 | 1,190,040.00 | 1,190,040.00 | 1,188,433.59 | -3.41% | 609 |
| Nov 25, 2025 | 1,223,000.00 | 1,244,160.00 | 1,218,460.00 | 1,232,000.00 | 1,230,336.95 | 1.65% | 406 |
| Nov 24, 2025 | 1,185,860.00 | 1,215,740.00 | 1,185,860.00 | 1,212,000.00 | 1,210,363.95 | 5.48% | 1,019 |
| Nov 21, 2025 | 1,130,660.00 | 1,149,000.00 | 1,130,660.00 | 1,149,000.00 | 1,147,448.99 | 5.13% | 234 |
| Nov 20, 2025 | 1,139,000.00 | 1,175,980.00 | 1,092,900.00 | 1,092,900.00 | 1,091,424.72 | - | 133 |
| Nov 19, 2025 | 1,081,260.00 | 1,159,960.00 | 1,081,260.00 | 1,092,900.00 | 1,091,424.72 | 2.21% | 2,382 |
| Nov 18, 2025 | 1,070,000.00 | 1,070,000.00 | 1,047,200.00 | 1,069,240.00 | 1,067,796.66 | 2.96% | 8,916 |
| Nov 14, 2025 | 1,036,080.00 | 1,043,000.00 | 1,036,080.00 | 1,038,460.00 | 1,037,058.21 | -0.38% | 2,675 |
| Nov 13, 2025 | 1,035,000.00 | 1,042,440.00 | 1,026,620.00 | 1,042,440.00 | 1,041,032.83 | -2.03% | 148 |
| Nov 12, 2025 | 1,075,000.00 | 1,081,780.00 | 1,064,020.00 | 1,064,020.00 | 1,062,583.70 | -1.70% | 392 |
| Nov 11, 2025 | 1,078,060.00 | 1,083,340.00 | 1,078,060.00 | 1,082,440.00 | 1,080,978.84 | -0.60% | 71 |
| Nov 10, 2025 | 1,067,480.00 | 1,089,000.00 | 1,067,480.00 | 1,089,000.00 | 1,087,529.98 | 3.71% | 163 |
| Nov 7, 2025 | 1,060,460.00 | 1,060,460.00 | 1,050,000.00 | 1,050,020.00 | 1,048,602.60 | -3.14% | 2,640 |
| Nov 6, 2025 | 1,093,860.00 | 1,093,860.00 | 1,073,460.00 | 1,084,100.00 | 1,082,636.60 | -0.18% | 244 |
| Nov 5, 2025 | 1,067,000.00 | 1,089,600.00 | 1,067,000.00 | 1,086,100.00 | 1,084,633.90 | 0.66% | 975 |
| Nov 4, 2025 | 1,079,840.00 | 1,084,560.00 | 1,078,940.00 | 1,078,940.00 | 1,077,483.56 | -0.42% | 925 |
| Oct 31, 2025 | 1,100,000.00 | 1,102,180.00 | 1,080,000.00 | 1,083,440.00 | 1,081,977.49 | -0.71% | 177 |
| Oct 30, 2025 | 1,108,240.00 | 1,122,000.00 | 1,091,240.00 | 1,091,240.00 | 1,089,766.96 | 3.47% | 2,617 |
| Oct 29, 2025 | 1,046,300.00 | 1,054,600.00 | 1,046,300.00 | 1,054,600.00 | 1,053,176.42 | 1.28% | 165 |
| Oct 28, 2025 | 1,037,840.00 | 1,042,620.00 | 1,037,840.00 | 1,041,260.00 | 1,039,854.43 | 0.90% | 163 |
| Oct 27, 2025 | 1,020,060.00 | 1,035,500.00 | 1,020,060.00 | 1,032,000.00 | 1,030,606.93 | 2.86% | 160 |
| Oct 24, 2025 | 1,006,860.00 | 1,008,460.00 | 1,002,160.00 | 1,003,300.00 | 1,001,945.67 | 1.52% | 187 |
| Oct 23, 2025 | 990,000.00 | 990,000.00 | 988,300.00 | 988,300.00 | 986,965.92 | 0.78% | 73 |
| Oct 22, 2025 | 1,000,000.00 | 1,050,000.00 | 978,900.00 | 980,620.00 | 979,296.28 | 0.30% | 574 |
| Oct 21, 2025 | 977,880.00 | 980,000.00 | 966,320.00 | 977,700.00 | 976,380.23 | -1.66% | 391 |
| Oct 20, 2025 | 987,600.00 | 1,000,000.00 | 987,600.00 | 994,200.00 | 992,857.95 | 3.35% | 571 |
| Oct 17, 2025 | 952,060.00 | 969,040.00 | 952,060.00 | 961,960.00 | 960,661.47 | -0.32% | 172 |
| Oct 16, 2025 | 990,000.00 | 990,300.00 | 965,000.00 | 965,000.00 | 963,697.37 | -0.92% | 163 |
| Oct 15, 2025 | 969,980.00 | 973,980.00 | 962,400.00 | 973,980.00 | 972,665.25 | 1.43% | 128 |
| Oct 14, 2025 | 948,460.00 | 970,800.00 | 948,460.00 | 960,220.00 | 958,923.82 | 3.03% | 1,112 |
| Oct 10, 2025 | 949,200.00 | 949,560.00 | 930,740.00 | 932,000.00 | 930,741.91 | -0.64% | 622 |
| Oct 9, 2025 | 942,340.00 | 942,340.00 | 937,540.00 | 938,000.00 | 936,733.82 | -1.39% | 175 |
| Oct 8, 2025 | 947,400.00 | 951,220.00 | 947,400.00 | 951,220.00 | 949,935.97 | -0.06% | 385 |