Alphabet Inc. (BMV:GOOG)
Mexico · Delayed Price · Currency is MXN 4,420.48
-29.51 (-0.66%)
At close: Oct 10, 2025
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 4,445.00 | 4,490.00 | 4,410.02 | 4,420.48 | 4,420.48 | -0.66% | 1,453 |
| Oct 9, 2025 | 4,490.00 | 4,490.00 | 4,409.99 | 4,449.99 | 4,449.99 | -1.22% | 411 |
| Oct 8, 2025 | 4,574.99 | 4,574.99 | 4,490.01 | 4,504.96 | 4,504.96 | -0.98% | 4,354 |
| Oct 7, 2025 | 4,595.00 | 4,595.00 | 4,546.50 | 4,549.54 | 4,549.54 | -1.35% | 2,555 |
| Oct 6, 2025 | 4,539.98 | 4,625.00 | 4,500.02 | 4,612.00 | 4,612.00 | 1.59% | 1,730 |
| Oct 3, 2025 | 4,517.00 | 4,549.99 | 4,470.01 | 4,539.99 | 4,539.99 | -0.44% | 763 |
| Oct 2, 2025 | 4,500.00 | 4,559.99 | 4,480.00 | 4,559.99 | 4,559.99 | 0.75% | 2,634 |
| Oct 1, 2025 | 4,407.01 | 4,537.00 | 4,400.01 | 4,525.92 | 4,525.92 | 2.03% | 519 |
| Sep 30, 2025 | 4,438.01 | 4,438.01 | 4,396.01 | 4,436.02 | 4,436.02 | -1.31% | 2,890 |
| Sep 29, 2025 | 4,564.00 | 4,599.97 | 4,470.00 | 4,494.99 | 4,494.99 | -0.99% | 6,969 |
| Sep 26, 2025 | 4,600.00 | 4,600.00 | 4,520.00 | 4,539.88 | 4,539.88 | 0.89% | 5,224 |
| Sep 25, 2025 | 4,478.00 | 4,569.99 | 4,459.59 | 4,500.02 | 4,500.02 | -1.53% | 3,295 |
| Sep 24, 2025 | 4,603.00 | 4,610.00 | 4,570.00 | 4,570.00 | 4,570.00 | -1.30% | 778 |
| Sep 23, 2025 | 4,678.34 | 4,678.34 | 4,601.03 | 4,629.99 | 4,629.99 | 0.13% | 4,893 |
| Sep 22, 2025 | 4,670.19 | 4,709.99 | 4,600.01 | 4,623.92 | 4,623.92 | -1.78% | 3,193 |
| Sep 19, 2025 | 4,660.00 | 4,714.73 | 4,638.37 | 4,707.64 | 4,707.64 | 1.49% | 17,329 |
| Sep 18, 2025 | 4,601.56 | 4,649.99 | 4,596.01 | 4,638.37 | 4,638.37 | 1.27% | 5,154 |
| Sep 17, 2025 | 4,646.31 | 4,646.31 | 4,460.46 | 4,580.15 | 4,580.15 | -1.03% | 5,482 |
| Sep 15, 2025 | 4,459.70 | 4,641.20 | 4,459.70 | 4,627.99 | 4,627.99 | 4.09% | 764 |
| Sep 12, 2025 | 4,469.99 | 4,469.99 | 4,432.22 | 4,446.28 | 4,446.28 | -0.53% | 2,369 |
| Sep 11, 2025 | 4,449.99 | 4,476.16 | 4,378.00 | 4,470.01 | 4,470.01 | 0.51% | 1,078 |
| Sep 10, 2025 | 4,496.80 | 4,496.80 | 4,430.00 | 4,447.12 | 4,447.12 | -0.61% | 966 |
| Sep 9, 2025 | 4,371.00 | 4,476.69 | 4,370.00 | 4,474.43 | 4,474.43 | 2.30% | 5,257 |
| Sep 8, 2025 | 4,399.00 | 4,415.02 | 4,365.00 | 4,374.00 | 4,374.00 | -0.66% | 1,704 |
| Sep 5, 2025 | 4,385.98 | 4,407.88 | 4,330.01 | 4,402.98 | 4,399.05 | 1.19% | 8,767 |
| Sep 4, 2025 | 4,340.22 | 4,351.34 | 4,232.66 | 4,351.34 | 4,347.46 | 0.87% | 8,015 |
| Sep 3, 2025 | 4,228.00 | 4,327.00 | 4,228.00 | 4,314.02 | 4,310.17 | 8.89% | 8,390 |
| Sep 2, 2025 | 3,950.00 | 3,961.99 | 3,884.81 | 3,961.99 | 3,958.45 | -1.57% | 918 |
| Sep 1, 2025 | 4,000.95 | 4,050.00 | 4,000.95 | 4,025.00 | 4,021.41 | 0.82% | 121 |
| Aug 29, 2025 | 3,961.00 | 4,003.00 | 3,940.00 | 3,992.43 | 3,988.87 | 1.07% | 1,523 |
| Aug 28, 2025 | 3,865.66 | 3,970.00 | 3,865.66 | 3,950.02 | 3,946.49 | 1.67% | 1,415 |
| Aug 27, 2025 | 3,923.91 | 3,939.99 | 3,871.96 | 3,885.09 | 3,881.62 | 0.51% | 1,367 |
| Aug 26, 2025 | 3,900.02 | 3,900.02 | 3,858.00 | 3,865.29 | 3,861.84 | -0.89% | 5,653 |
| Aug 25, 2025 | 3,830.03 | 3,929.00 | 3,830.01 | 3,900.02 | 3,896.54 | 1.93% | 875 |
| Aug 22, 2025 | 3,812.00 | 3,878.00 | 3,810.00 | 3,826.13 | 3,822.72 | 1.56% | 3,546 |
| Aug 21, 2025 | 3,778.01 | 3,800.00 | 3,759.43 | 3,767.50 | 3,764.14 | 0.28% | 208 |
| Aug 20, 2025 | 3,750.00 | 3,797.00 | 3,711.42 | 3,757.00 | 3,753.65 | -1.18% | 681 |
| Aug 19, 2025 | 3,805.00 | 3,810.00 | 3,773.01 | 3,802.01 | 3,798.62 | -0.61% | 1,214 |
| Aug 18, 2025 | 3,857.05 | 3,881.98 | 3,821.62 | 3,825.38 | 3,821.97 | -0.60% | 7,482 |
| Aug 15, 2025 | 3,829.00 | 3,883.99 | 3,829.00 | 3,848.60 | 3,845.16 | 0.29% | 11,868 |
| Aug 14, 2025 | 3,800.00 | 3,863.25 | 3,800.00 | 3,837.37 | 3,833.94 | 1.34% | 18,222 |
| Aug 13, 2025 | 3,787.00 | 3,819.99 | 3,760.00 | 3,786.60 | 3,783.22 | -0.22% | 10,043 |
| Aug 12, 2025 | 3,782.90 | 3,814.99 | 3,766.00 | 3,794.88 | 3,791.49 | 1.33% | 1,998 |
| Aug 11, 2025 | 3,749.13 | 3,773.00 | 3,720.01 | 3,745.01 | 3,741.67 | -0.13% | 2,332 |
| Aug 8, 2025 | 3,700.00 | 3,768.32 | 3,700.00 | 3,750.00 | 3,746.65 | 2.21% | 910 |
| Aug 7, 2025 | 3,650.00 | 3,695.00 | 3,639.09 | 3,668.99 | 3,665.72 | 0.18% | 1,626 |
| Aug 6, 2025 | 3,670.00 | 3,680.00 | 3,626.76 | 3,662.29 | 3,659.02 | 0.17% | 4,759 |
| Aug 5, 2025 | 3,700.00 | 3,734.38 | 3,654.01 | 3,656.02 | 3,652.76 | -0.79% | 3,385 |
| Aug 4, 2025 | 3,632.00 | 3,705.00 | 3,632.00 | 3,685.02 | 3,681.73 | 2.73% | 1,145 |
| Aug 1, 2025 | 3,582.13 | 3,599.98 | 3,564.07 | 3,587.00 | 3,583.80 | -1.30% | 3,288 |