Alphabet Inc. (BMV:GOOG)
Mexico · Delayed Price · Currency is MXN 5,670.77
-79.24 (-1.38%)
At close: Jan 20, 2026
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 5,700.00 | 5,755.20 | 5,670.77 | 5,670.77 | 5,670.77 | -1.38% | 1,176 |
| Jan 19, 2026 | 5,871.83 | 5,871.83 | 5,750.01 | 5,750.01 | 5,750.01 | -1.35% | 208 |
| Jan 16, 2026 | 5,920.00 | 5,927.49 | 5,820.00 | 5,828.46 | 5,828.46 | -0.71% | 735 |
| Jan 15, 2026 | 5,961.97 | 5,991.77 | 5,867.75 | 5,870.00 | 5,870.00 | -1.74% | 657 |
| Jan 14, 2026 | 6,036.60 | 6,036.60 | 5,926.91 | 5,973.98 | 5,973.98 | -0.25% | 1,243 |
| Jan 13, 2026 | 6,070.00 | 6,099.99 | 5,985.00 | 5,989.05 | 5,989.05 | 0.97% | 2,328 |
| Jan 12, 2026 | 5,860.00 | 5,970.00 | 5,830.01 | 5,931.36 | 5,931.36 | -0.03% | 3,082 |
| Jan 9, 2026 | 5,919.99 | 5,950.00 | 5,916.24 | 5,933.02 | 5,933.02 | 1.47% | 6,140 |
| Jan 8, 2026 | 5,857.00 | 5,914.97 | 5,807.82 | 5,847.00 | 5,847.00 | 1.15% | 2,226 |
| Jan 7, 2026 | 5,769.99 | 5,850.00 | 5,720.00 | 5,780.80 | 5,780.80 | 2.56% | 12,524 |
| Jan 6, 2026 | 5,705.64 | 5,706.00 | 5,600.01 | 5,636.63 | 5,636.63 | -0.72% | 908 |
| Jan 5, 2026 | 5,666.21 | 5,704.99 | 5,650.01 | 5,677.26 | 5,677.26 | 0.66% | 195 |
| Jan 2, 2026 | 5,701.00 | 5,701.00 | 5,560.99 | 5,640.00 | 5,640.00 | - | 1,406 |
| Dec 31, 2025 | 5,645.00 | 5,669.00 | 5,595.12 | 5,640.01 | 5,640.01 | -0.36% | 741 |
| Dec 30, 2025 | 5,629.99 | 5,663.56 | 5,629.99 | 5,660.14 | 5,660.14 | 0.24% | 590 |
| Dec 29, 2025 | 5,605.00 | 5,655.68 | 5,605.00 | 5,646.52 | 5,646.52 | 0.17% | 1,976 |
| Dec 26, 2025 | 5,673.70 | 5,673.70 | 5,620.00 | 5,636.70 | 5,636.70 | -0.16% | 3,127 |
| Dec 24, 2025 | 5,689.44 | 5,689.44 | 5,644.00 | 5,645.48 | 5,645.48 | -0.26% | 100 |
| Dec 23, 2025 | 5,600.00 | 5,670.01 | 5,600.00 | 5,660.16 | 5,660.16 | 1.10% | 1,945 |
| Dec 22, 2025 | 5,584.77 | 5,600.00 | 5,540.00 | 5,598.41 | 5,598.41 | 1.46% | 386 |
| Dec 19, 2025 | 5,450.00 | 5,530.00 | 5,450.00 | 5,517.89 | 5,517.89 | 1.36% | 2,574 |
| Dec 18, 2025 | 5,416.72 | 5,490.77 | 5,416.72 | 5,443.82 | 5,443.82 | 1.54% | 2,972 |
| Dec 17, 2025 | 5,540.00 | 5,540.00 | 5,350.01 | 5,361.46 | 5,361.46 | -2.87% | 1,948 |
| Dec 16, 2025 | 5,550.00 | 5,556.00 | 5,460.15 | 5,520.00 | 5,520.00 | -0.65% | 2,450 |
| Dec 15, 2025 | 5,635.30 | 5,635.30 | 5,522.24 | 5,556.27 | 5,556.27 | -3.27% | 2,148 |
| Dec 11, 2025 | 5,800.00 | 5,800.00 | 5,600.00 | 5,744.18 | 5,744.18 | -1.32% | 1,479 |
| Dec 10, 2025 | 5,770.00 | 5,821.00 | 5,770.00 | 5,821.00 | 5,821.00 | 0.62% | 549 |
| Dec 9, 2025 | 5,716.00 | 5,800.00 | 5,715.00 | 5,785.00 | 5,785.00 | 0.74% | 7,842 |
| Dec 8, 2025 | 5,800.00 | 5,815.01 | 5,690.88 | 5,742.28 | 5,742.28 | -1.79% | 3,517 |
| Dec 5, 2025 | 5,833.04 | 5,847.00 | 5,807.01 | 5,846.99 | 5,843.17 | 0.87% | 1,967 |
| Dec 4, 2025 | 5,840.00 | 5,865.99 | 5,762.00 | 5,796.52 | 5,792.73 | -1.17% | 7,132 |
| Dec 3, 2025 | 5,778.00 | 5,899.98 | 5,778.00 | 5,865.01 | 5,861.18 | 1.51% | 1,548 |
| Dec 2, 2025 | 5,815.00 | 5,817.00 | 5,750.06 | 5,778.00 | 5,774.22 | -0.08% | 17,871 |
| Dec 1, 2025 | 5,889.89 | 5,889.89 | 5,770.90 | 5,782.79 | 5,779.01 | -1.25% | 1,097 |
| Nov 28, 2025 | 5,935.00 | 5,940.00 | 5,825.00 | 5,856.00 | 5,852.17 | -2.89% | 3,584 |
| Nov 27, 2025 | 5,891.15 | 6,030.00 | 5,891.15 | 6,030.00 | 6,026.06 | 2.69% | 255 |
| Nov 26, 2025 | 5,899.00 | 5,935.00 | 5,848.00 | 5,872.23 | 5,868.39 | -1.39% | 3,920 |
| Nov 25, 2025 | 6,001.01 | 6,040.00 | 5,870.50 | 5,955.00 | 5,951.11 | 0.96% | 1,581 |
| Nov 24, 2025 | 5,686.00 | 5,899.00 | 5,686.00 | 5,898.25 | 5,894.40 | 6.55% | 14,171 |
| Nov 21, 2025 | 5,542.00 | 5,615.00 | 5,470.00 | 5,535.67 | 5,532.05 | 3.60% | 3,188 |
| Nov 20, 2025 | 5,545.00 | 5,600.85 | 5,342.90 | 5,343.23 | 5,339.74 | -1.14% | 3,845 |
| Nov 19, 2025 | 5,285.00 | 5,546.86 | 5,285.00 | 5,404.70 | 5,401.17 | 3.38% | 2,154 |
| Nov 18, 2025 | 5,200.00 | 5,300.00 | 5,150.00 | 5,227.90 | 5,224.48 | 3.03% | 4,977 |
| Nov 14, 2025 | 5,076.94 | 5,110.00 | 5,024.83 | 5,074.05 | 5,070.73 | -1.11% | 885 |
| Nov 13, 2025 | 5,240.00 | 5,240.00 | 5,077.78 | 5,130.78 | 5,127.43 | -2.04% | 2,231 |
| Nov 12, 2025 | 5,325.40 | 5,325.40 | 5,214.10 | 5,237.82 | 5,234.40 | -2.09% | 1,269 |
| Nov 11, 2025 | 5,302.00 | 5,349.99 | 5,302.00 | 5,349.47 | 5,345.97 | 0.01% | 1,306 |
| Nov 10, 2025 | 5,276.00 | 5,350.10 | 5,270.00 | 5,348.90 | 5,345.40 | 3.70% | 588 |
| Nov 7, 2025 | 5,188.00 | 5,188.00 | 5,094.10 | 5,158.00 | 5,154.63 | -2.62% | 2,737 |
| Nov 6, 2025 | 5,290.00 | 5,321.82 | 5,264.40 | 5,297.01 | 5,293.55 | 0.27% | 3,253 |