Alphabet Inc. (BMV:GOOGL)
Mexico · Delayed Price · Currency is MXN 5,298.33
-5.95 (-0.11%)
At close: Mar 2, 2026
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 5,260.53 | 5,345.00 | 5,242.00 | 5,298.33 | 5,298.33 | -0.11% | 3,767 |
| Feb 27, 2026 | 5,309.00 | 5,350.00 | 5,259.99 | 5,304.28 | 5,304.28 | 0.48% | 4,344 |
| Feb 26, 2026 | 5,325.00 | 5,325.00 | 5,240.01 | 5,278.68 | 5,278.68 | -1.64% | 4,561 |
| Feb 25, 2026 | 5,372.00 | 5,382.00 | 5,310.00 | 5,366.44 | 5,366.44 | 0.52% | 5,764 |
| Feb 24, 2026 | 5,348.07 | 5,348.07 | 5,300.00 | 5,338.50 | 5,338.50 | -0.22% | 2,805 |
| Feb 23, 2026 | 5,418.15 | 5,475.19 | 5,350.01 | 5,350.01 | 5,350.01 | -0.73% | 3,340 |
| Feb 20, 2026 | 5,280.00 | 5,420.00 | 5,280.00 | 5,389.20 | 5,389.20 | 3.20% | 2,424 |
| Feb 19, 2026 | 5,200.00 | 5,270.00 | 5,200.00 | 5,222.32 | 5,222.32 | 0.24% | 3,311 |
| Feb 18, 2026 | 5,213.21 | 5,246.23 | 5,175.00 | 5,210.00 | 5,210.00 | 0.77% | 3,904 |
| Feb 17, 2026 | 5,252.06 | 5,252.06 | 5,119.47 | 5,170.12 | 5,170.12 | -2.61% | 20,224 |
| Feb 16, 2026 | 5,225.95 | 5,334.00 | 5,213.80 | 5,308.79 | 5,308.79 | 1.29% | 205 |
| Feb 13, 2026 | 5,278.00 | 5,289.99 | 5,230.00 | 5,241.00 | 5,241.00 | -1.32% | 1,277 |
| Feb 12, 2026 | 5,338.17 | 5,415.00 | 5,305.00 | 5,311.21 | 5,311.21 | -0.52% | 7,850 |
| Feb 11, 2026 | 5,515.00 | 5,515.00 | 5,325.30 | 5,339.21 | 5,339.21 | -2.51% | 5,779 |
| Feb 10, 2026 | 5,589.41 | 5,589.41 | 5,423.00 | 5,476.44 | 5,476.44 | -1.53% | 18,687 |
| Feb 9, 2026 | 5,536.00 | 5,639.99 | 5,500.01 | 5,561.62 | 5,561.62 | -0.49% | 1,147 |
| Feb 6, 2026 | 5,737.23 | 5,737.23 | 5,545.25 | 5,589.18 | 5,589.18 | -3.00% | 6,667 |
| Feb 5, 2026 | 5,599.96 | 5,790.00 | 5,336.04 | 5,762.33 | 5,762.33 | -0.17% | 10,392 |
| Feb 4, 2026 | 5,884.17 | 5,929.99 | 5,686.00 | 5,771.96 | 5,771.96 | -1.48% | 5,618 |
| Feb 3, 2026 | 5,941.00 | 6,008.00 | 5,835.00 | 5,858.61 | 5,858.61 | -0.88% | 6,693 |
| Jan 30, 2026 | 5,800.00 | 5,920.00 | 5,800.00 | 5,910.92 | 5,910.92 | 1.81% | 5,419 |
| Jan 29, 2026 | 5,819.14 | 5,821.18 | 5,650.00 | 5,805.77 | 5,805.77 | 0.12% | 4,198 |
| Jan 28, 2026 | 5,799.00 | 5,799.00 | 5,726.81 | 5,798.99 | 5,798.99 | 0.70% | 7,758 |
| Jan 27, 2026 | 5,813.58 | 5,835.98 | 5,750.01 | 5,758.59 | 5,758.59 | -0.54% | 3,018 |
| Jan 26, 2026 | 5,691.00 | 5,819.99 | 5,675.01 | 5,789.78 | 5,789.78 | 1.74% | 1,800 |
| Jan 23, 2026 | 5,807.65 | 5,807.65 | 5,687.22 | 5,691.02 | 5,691.02 | -1.16% | 1,313 |
| Jan 22, 2026 | 5,787.01 | 5,859.99 | 5,758.00 | 5,758.01 | 5,758.01 | 0.05% | 2,076 |
| Jan 21, 2026 | 5,611.12 | 5,790.00 | 5,611.12 | 5,755.00 | 5,755.00 | 1.71% | 4,138 |
| Jan 20, 2026 | 5,749.99 | 5,769.99 | 5,640.01 | 5,658.19 | 5,658.19 | -2.61% | 3,174 |
| Jan 19, 2026 | 5,807.42 | 5,839.96 | 5,785.00 | 5,810.00 | 5,810.00 | 0.01% | 283 |
| Jan 16, 2026 | 5,900.00 | 5,900.00 | 5,800.01 | 5,809.20 | 5,809.20 | -0.80% | 3,798 |
| Jan 15, 2026 | 5,990.00 | 5,990.00 | 5,851.00 | 5,855.83 | 5,855.83 | -2.24% | 8,894 |
| Jan 14, 2026 | 6,028.40 | 6,028.40 | 5,880.01 | 5,990.00 | 5,990.00 | 0.10% | 6,702 |
| Jan 13, 2026 | 5,970.00 | 6,099.99 | 5,951.94 | 5,984.00 | 5,984.00 | 1.23% | 5,642 |
| Jan 12, 2026 | 5,851.00 | 5,940.00 | 5,851.00 | 5,911.31 | 5,911.31 | 0.04% | 2,879 |
| Jan 9, 2026 | 5,847.00 | 5,949.98 | 5,847.00 | 5,909.00 | 5,909.00 | 1.06% | 2,386 |
| Jan 8, 2026 | 5,900.00 | 5,922.00 | 5,789.00 | 5,847.00 | 5,847.00 | 1.14% | 1,377 |
| Jan 7, 2026 | 5,684.00 | 5,827.99 | 5,684.00 | 5,781.00 | 5,781.00 | 2.86% | 2,114 |
| Jan 6, 2026 | 5,653.00 | 5,660.30 | 5,601.01 | 5,620.52 | 5,620.52 | -0.82% | 4,038 |
| Jan 5, 2026 | 5,607.00 | 5,713.43 | 5,607.00 | 5,667.01 | 5,667.01 | 0.60% | 4,891 |
| Jan 2, 2026 | 5,674.99 | 5,764.99 | 5,545.01 | 5,633.10 | 5,633.10 | -0.14% | 2,170 |
| Dec 31, 2025 | 5,626.00 | 5,669.98 | 5,603.00 | 5,640.96 | 5,640.96 | -0.18% | 1,451 |
| Dec 30, 2025 | 5,640.00 | 5,655.00 | 5,610.01 | 5,651.03 | 5,651.03 | 0.36% | 654 |
| Dec 29, 2025 | 5,598.00 | 5,636.06 | 5,590.01 | 5,630.63 | 5,630.63 | 0.40% | 19,825 |
| Dec 26, 2025 | 5,619.46 | 5,624.00 | 5,590.00 | 5,608.03 | 5,608.03 | -0.41% | 1,816 |
| Dec 24, 2025 | 5,658.98 | 5,658.98 | 5,561.54 | 5,631.00 | 5,631.00 | 0.16% | 1,416 |
| Dec 23, 2025 | 5,562.87 | 5,659.99 | 5,562.87 | 5,622.10 | 5,622.10 | 0.94% | 1,869 |
| Dec 22, 2025 | 5,530.00 | 5,595.00 | 5,500.01 | 5,569.52 | 5,569.52 | 0.67% | 3,711 |
| Dec 19, 2025 | 5,465.17 | 5,537.97 | 5,462.00 | 5,532.28 | 5,532.28 | 1.53% | 7,531 |
| Dec 18, 2025 | 5,430.00 | 5,457.25 | 5,410.00 | 5,449.06 | 5,449.06 | 1.92% | 8,582 |