Skip to main content
logo
Alphabet Inc. (BMV:GOOG)
Mexico flag Mexico · Delayed Price · Currency is MXN
3,662.29
+6.27 (0.17%)
At close: Aug 6, 2025, 2:00 PM CST

Alphabet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 8, 20253,754.993,768.323,730.173,750.00-2.21%196
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
Jun 20, 20253,312.003,325.003,195.903,227.85--3.02%4,968
Jun 19, 20253,328.423,328.423,328.423,328.42---
Jun 18, 20253,378.003,378.003,312.903,328.42--1.43%2,550
Jun 17, 20253,370.003,390.003,358.073,376.68-0.38%5,334
Jun 16, 20253,329.993,364.003,329.993,364.00-1.01%550
Jun 13, 20253,318.003,367.013,318.003,330.47--0.55%1,623
Jun 12, 20253,382.003,382.003,333.003,348.84--0.98%1,301
Jun 11, 20253,431.753,431.753,370.503,382.00--1.45%2,093
Jun 10, 20253,400.003,471.513,400.003,431.74-1.56%11,728
Jun 9, 20253,450.003,450.003,361.003,378.93-1.10%1,984
Jun 6, 20253,310.653,365.003,310.653,342.23-3.15%4,258
Jun 5, 20253,289.003,291.003,235.013,240.10--0.32%399
Jun 4, 20253,231.393,250.803,215.673,250.40-0.63%4,379
Jun 3, 20253,274.993,274.993,215.003,230.00--1.27%592
Jun 2, 20253,300.003,300.003,254.873,271.47--2.11%2,610