Skip to main content
logo
Alphabet Inc. (BMV:GOOG)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,992.43
+42.41 (1.07%)
At close: Aug 29, 2025

Alphabet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20253,961.004,003.003,940.003,992.43-1.07%1,518
Aug 28, 20253,865.663,970.003,865.663,950.02-1.67%1,414
Aug 27, 20253,923.913,939.993,871.963,885.09-0.51%1,354
Aug 26, 20253,900.023,900.023,858.003,865.29--0.89%5,649
Aug 25, 20253,830.033,929.003,830.013,900.02-1.93%873
Aug 22, 20253,812.003,878.003,810.003,826.13-1.56%3,537
Aug 21, 20253,778.013,800.003,759.433,767.50-0.28%204
Aug 20, 20253,750.003,797.003,711.423,757.00--1.18%664
Aug 19, 20253,805.003,810.003,773.013,802.01--0.61%1,205
Aug 18, 20253,857.053,881.983,821.623,825.38--0.60%7,480
Aug 15, 20253,829.003,883.993,829.003,848.60-0.29%11,868
Aug 14, 20253,800.003,863.253,800.003,837.37-1.34%18,221
Aug 13, 20253,787.003,819.993,760.003,786.60--0.22%10,037
Aug 12, 20253,782.903,814.993,766.003,794.88-1.33%1,998
Aug 11, 20253,749.133,773.003,720.013,745.01--0.13%2,327
Aug 8, 20253,700.003,768.323,700.003,750.00-2.21%904
Aug 7, 20253,650.003,695.003,639.093,668.99-0.18%1,620
Aug 6, 20253,670.003,680.003,626.763,662.29-0.17%4,757
Aug 5, 20253,700.003,734.383,654.013,656.02--0.79%3,379
Aug 4, 20253,632.003,705.003,632.003,685.02-2.73%1,133
Aug 1, 20253,582.133,599.983,564.073,587.00--1.30%3,280
Jul 31, 20253,716.713,716.713,620.003,634.39--2.21%3,031
Jul 30, 20253,709.993,730.713,690.003,716.71-1.04%1,047
Jul 29, 20253,640.233,680.003,635.003,678.51-1.75%5,034
Jul 28, 20253,619.553,625.003,587.423,615.37-0.43%3,247
Jul 25, 20253,570.003,620.003,566.253,600.06-0.48%21,320
Jul 24, 20253,648.003,687.003,565.103,582.90-0.97%39,242
Jul 23, 20253,594.003,605.383,535.003,548.65--1.02%41,233
Jul 22, 20253,573.993,593.993,530.003,585.05-0.48%5,995
Jul 21, 20253,491.963,571.203,491.963,567.90-2.41%9,809
Jul 18, 20253,483.873,489.983,462.503,483.91-0.55%403
Jul 17, 20253,427.273,472.003,426.433,464.96-0.40%2,466
Jul 16, 20253,479.003,479.003,434.003,451.00--0.82%2,655
Jul 15, 20253,428.003,499.773,428.003,479.49-1.78%5,551
Jul 14, 20253,413.423,429.993,399.003,418.51-1.19%1,077
Jul 11, 20253,350.003,400.003,339.563,378.35-1.17%1,808
Jul 10, 20253,300.003,349.993,282.603,339.43-0.90%3,855
Jul 9, 20253,273.003,340.003,245.003,309.48-1.13%1,891
Jul 8, 20253,322.003,328.943,244.903,272.42--0.82%725
Jul 7, 20253,380.003,380.003,299.003,299.54--2.58%4,547
Jul 4, 20253,386.853,386.853,386.853,386.85-0.37%18
Jul 3, 20253,333.013,400.003,333.013,374.39-0.31%7,837
Jul 2, 20253,303.113,373.943,303.113,364.11-1.53%3,978
Jul 1, 20253,283.003,324.103,265.073,313.27--0.35%4,198
Jun 30, 20253,429.003,429.003,316.003,325.00-0.46%2,555
Jun 27, 20253,305.003,350.003,263.003,309.79-0.63%3,395
Jun 26, 20253,245.003,292.923,244.003,289.09-1.39%1,140
Jun 25, 20253,188.013,275.003,188.013,244.12-1.77%6,473
Jun 24, 20253,180.003,223.323,180.003,187.73-0.30%4,456
Jun 23, 20253,187.003,220.603,130.003,178.04--1.54%3,865