Alphabet Inc. (BMV:GOOG)
Mexico · Delayed Price · Currency is MXN 5,357.17
-32.94 (-0.61%)
At close: Mar 20, 2026
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5,420.00 | 5,420.00 | 5,340.00 | 5,357.17 | 5,357.17 | -0.61% | 580 |
| Mar 19, 2026 | 5,425.00 | 5,425.00 | 5,390.11 | 5,390.11 | 5,390.11 | -1.13% | 1,127 |
| Mar 18, 2026 | 5,500.00 | 5,500.00 | 5,425.00 | 5,451.69 | 5,451.69 | -0.06% | 463 |
| Mar 17, 2026 | 5,375.69 | 5,454.99 | 5,367.01 | 5,454.99 | 5,454.99 | 1.06% | 475 |
| Mar 13, 2026 | 5,389.65 | 5,435.00 | 5,370.00 | 5,397.82 | 5,397.82 | -0.39% | 863 |
| Mar 12, 2026 | 5,466.22 | 5,466.22 | 5,392.96 | 5,418.78 | 5,418.78 | -0.37% | 9,982 |
| Mar 11, 2026 | 5,458.00 | 5,458.00 | 5,437.81 | 5,439.03 | 5,439.03 | 0.62% | 4,000 |
| Mar 10, 2026 | 5,400.00 | 5,409.19 | 5,361.00 | 5,405.29 | 5,405.29 | 0.10% | 520 |
| Mar 9, 2026 | 5,520.00 | 5,520.00 | 5,250.00 | 5,400.00 | 5,400.00 | 1.16% | 2,360 |
| Mar 6, 2026 | 5,305.00 | 5,341.99 | 5,305.00 | 5,337.98 | 5,334.25 | 0.72% | 306 |
| Mar 5, 2026 | 5,291.00 | 5,318.62 | 5,291.00 | 5,300.01 | 5,296.31 | -0.19% | 537 |
| Mar 4, 2026 | 5,349.99 | 5,353.50 | 5,310.00 | 5,310.00 | 5,306.29 | -0.84% | 185 |
| Mar 3, 2026 | 5,300.00 | 5,355.00 | 5,251.29 | 5,355.00 | 5,351.26 | 0.79% | 1,005 |
| Mar 2, 2026 | 5,299.99 | 5,363.68 | 5,283.99 | 5,313.00 | 5,309.29 | 0.11% | 1,260 |
| Feb 27, 2026 | 5,326.77 | 5,363.00 | 5,253.78 | 5,307.03 | 5,303.32 | 0.32% | 1,802 |
| Feb 26, 2026 | 5,257.77 | 5,290.00 | 5,233.70 | 5,290.00 | 5,286.31 | -1.46% | 1,404 |
| Feb 25, 2026 | 5,371.75 | 5,374.99 | 5,320.00 | 5,368.33 | 5,364.58 | 0.37% | 2,044 |
| Feb 24, 2026 | 5,320.00 | 5,355.01 | 5,320.00 | 5,348.54 | 5,344.80 | -0.46% | 2,009 |
| Feb 23, 2026 | 5,423.20 | 5,471.00 | 5,357.00 | 5,373.05 | 5,369.30 | -0.59% | 794 |
| Feb 20, 2026 | 5,365.00 | 5,414.98 | 5,365.00 | 5,404.86 | 5,401.09 | 3.17% | 2,528 |
| Feb 19, 2026 | 5,192.56 | 5,279.81 | 5,192.56 | 5,238.66 | 5,235.00 | 0.14% | 539 |
| Feb 18, 2026 | 5,194.40 | 5,250.00 | 5,190.01 | 5,231.17 | 5,227.52 | 1.03% | 8,169 |
| Feb 17, 2026 | 5,203.00 | 5,203.00 | 5,130.00 | 5,178.00 | 5,174.38 | -1.16% | 4,712 |
| Feb 16, 2026 | 5,238.92 | 5,238.92 | 5,238.92 | 5,238.92 | 5,235.26 | - | 17 |
| Feb 13, 2026 | 5,312.00 | 5,312.00 | 5,230.00 | 5,238.93 | 5,235.27 | -1.39% | 3,640 |
| Feb 12, 2026 | 5,335.00 | 5,400.00 | 5,300.02 | 5,313.01 | 5,309.30 | -0.52% | 6,798 |
| Feb 11, 2026 | 5,517.00 | 5,517.00 | 5,330.00 | 5,341.00 | 5,337.27 | -2.70% | 1,509 |
| Feb 10, 2026 | 5,555.00 | 5,555.00 | 5,472.50 | 5,488.93 | 5,485.10 | -1.87% | 5,706 |
| Feb 9, 2026 | 5,560.99 | 5,614.00 | 5,491.53 | 5,593.57 | 5,589.66 | -0.11% | 1,662 |
| Feb 6, 2026 | 5,630.00 | 5,638.05 | 5,556.00 | 5,600.01 | 5,596.10 | -2.95% | 784 |
| Feb 5, 2026 | 5,640.02 | 5,774.96 | 5,360.00 | 5,769.99 | 5,765.96 | -0.21% | 10,572 |
| Feb 4, 2026 | 5,850.01 | 5,901.74 | 5,718.80 | 5,782.06 | 5,778.02 | -1.83% | 10,139 |
| Feb 3, 2026 | 5,968.00 | 6,030.00 | 5,850.01 | 5,890.00 | 5,885.89 | -0.24% | 2,242 |
| Jan 30, 2026 | 5,850.00 | 5,920.00 | 5,850.00 | 5,904.26 | 5,900.14 | 1.98% | 1,451 |
| Jan 29, 2026 | 5,828.42 | 5,828.42 | 5,650.00 | 5,789.46 | 5,785.42 | -0.18% | 5,279 |
| Jan 28, 2026 | 5,780.00 | 5,800.00 | 5,721.97 | 5,800.00 | 5,795.95 | 0.69% | 1,678 |
| Jan 27, 2026 | 5,799.00 | 5,820.00 | 5,760.00 | 5,760.00 | 5,755.98 | -0.69% | 457 |
| Jan 26, 2026 | 5,698.00 | 5,829.00 | 5,668.01 | 5,800.01 | 5,795.96 | 1.59% | 927 |
| Jan 23, 2026 | 5,805.00 | 5,808.99 | 5,709.00 | 5,709.00 | 5,705.01 | -1.07% | 4,049 |
| Jan 22, 2026 | 5,800.00 | 5,864.17 | 5,761.00 | 5,770.59 | 5,766.56 | 0.43% | 4,079 |
| Jan 21, 2026 | 5,650.00 | 5,806.02 | 5,600.00 | 5,746.12 | 5,742.11 | 1.33% | 5,879 |
| Jan 20, 2026 | 5,700.00 | 5,755.20 | 5,670.77 | 5,670.77 | 5,666.81 | -1.38% | 1,176 |
| Jan 19, 2026 | 5,871.83 | 5,871.83 | 5,750.01 | 5,750.01 | 5,745.99 | -1.35% | 208 |
| Jan 16, 2026 | 5,920.00 | 5,927.49 | 5,820.00 | 5,828.46 | 5,824.39 | -0.71% | 735 |
| Jan 15, 2026 | 5,961.97 | 5,991.77 | 5,867.75 | 5,870.00 | 5,865.90 | -1.74% | 657 |
| Jan 14, 2026 | 6,036.60 | 6,036.60 | 5,926.91 | 5,973.98 | 5,969.81 | -0.25% | 1,243 |
| Jan 13, 2026 | 6,070.00 | 6,099.99 | 5,985.00 | 5,989.05 | 5,984.87 | 0.97% | 2,328 |
| Jan 12, 2026 | 5,860.00 | 5,970.00 | 5,830.01 | 5,931.36 | 5,927.22 | -0.03% | 3,082 |
| Jan 9, 2026 | 5,919.99 | 5,950.00 | 5,916.24 | 5,933.02 | 5,928.88 | 1.47% | 6,140 |
| Jan 8, 2026 | 5,857.00 | 5,914.97 | 5,807.82 | 5,847.00 | 5,842.92 | 1.15% | 2,226 |