Alphabet Inc. (BMV:GOOGL)
Mexico · Delayed Price · Currency is MXN 4,402.21
+53.09 (1.22%)
At close: Sep 5, 2025
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 4,367.66 | 4,430.00 | 4,360.02 | 4,364.47 | - | -0.86% | 2,657 |
| Sep 5, 2025 | 4,353.00 | 4,408.00 | 4,335.00 | 4,402.21 | - | 1.22% | 18,693 |
| Sep 4, 2025 | 4,299.00 | 4,350.00 | 4,245.00 | 4,349.12 | - | 1.16% | 27,095 |
| Sep 3, 2025 | 4,205.00 | 4,320.00 | 4,202.00 | 4,299.06 | - | 8.89% | 71,889 |
| Sep 2, 2025 | 3,945.00 | 3,958.10 | 3,868.00 | 3,948.18 | - | -0.30% | 20,863 |
| Sep 1, 2025 | 3,945.00 | 3,960.00 | 3,935.00 | 3,960.00 | - | -0.25% | 480 |
| Aug 29, 2025 | 3,928.73 | 3,998.00 | 3,928.73 | 3,969.82 | - | 0.48% | 6,659 |
| Aug 28, 2025 | 3,860.00 | 3,957.00 | 3,860.00 | 3,950.81 | - | 2.00% | 11,004 |
| Aug 27, 2025 | 3,866.01 | 3,920.00 | 3,850.85 | 3,873.27 | - | 0.83% | 6,266 |
| Aug 26, 2025 | 3,858.00 | 3,876.99 | 3,837.01 | 3,841.27 | - | -1.48% | 3,345 |
| Aug 25, 2025 | 3,847.00 | 3,919.00 | 3,830.00 | 3,898.97 | - | 1.90% | 4,069 |
| Aug 22, 2025 | 3,803.00 | 3,873.00 | 3,787.00 | 3,826.42 | - | 2.11% | 31,087 |
| Aug 21, 2025 | 3,736.01 | 3,794.00 | 3,736.01 | 3,747.31 | - | 0.01% | 2,016 |
| Aug 20, 2025 | 3,723.75 | 3,757.00 | 3,696.60 | 3,747.01 | - | -1.14% | 3,473 |
| Aug 19, 2025 | 3,828.81 | 3,828.81 | 3,757.00 | 3,790.33 | - | -0.72% | 116,267 |
| Aug 18, 2025 | 3,838.04 | 3,840.01 | 3,809.70 | 3,817.67 | - | -0.56% | 803 |
| Aug 15, 2025 | 3,815.00 | 3,863.87 | 3,777.00 | 3,839.27 | - | 0.11% | 130,946 |
| Aug 14, 2025 | 3,755.02 | 3,846.78 | 3,755.02 | 3,834.99 | - | 2.02% | 3,166 |
| Aug 13, 2025 | 3,790.00 | 3,800.00 | 3,696.60 | 3,759.06 | - | -0.66% | 4,947 |
| Aug 12, 2025 | 3,765.00 | 3,805.00 | 3,737.50 | 3,784.22 | - | 0.88% | 3,717 |
| Aug 11, 2025 | 3,745.38 | 3,760.00 | 3,715.00 | 3,751.23 | - | 0.10% | 20,114 |
| Aug 8, 2025 | 3,670.00 | 3,754.88 | 3,670.00 | 3,747.47 | - | 2.64% | 14,166 |
| Aug 7, 2025 | 3,670.00 | 3,682.74 | 3,628.00 | 3,650.93 | - | 0.14% | 1,550 |
| Aug 6, 2025 | 3,605.01 | 3,660.00 | 3,605.01 | 3,645.79 | - | -0.12% | 3,963 |
| Aug 5, 2025 | 3,681.94 | 3,720.00 | 3,631.12 | 3,650.00 | - | -0.81% | 6,820 |
| Aug 4, 2025 | 3,600.00 | 3,688.75 | 3,600.00 | 3,679.63 | - | 3.09% | 1,845 |
| Aug 1, 2025 | 3,563.91 | 3,590.99 | 3,549.01 | 3,569.28 | - | -1.11% | 2,445 |
| Jul 31, 2025 | 3,666.99 | 3,666.99 | 3,595.21 | 3,609.51 | - | -2.45% | 14,465 |
| Jul 30, 2025 | 3,678.69 | 3,713.00 | 3,668.00 | 3,700.26 | - | 0.83% | 28,885 |
| Jul 29, 2025 | 3,614.04 | 3,670.00 | 3,614.04 | 3,669.62 | - | 1.84% | 8,835 |
| Jul 28, 2025 | 3,595.01 | 3,612.87 | 3,564.54 | 3,603.25 | - | 0.54% | 9,578 |
| Jul 25, 2025 | 3,562.00 | 3,600.17 | 3,560.00 | 3,583.96 | - | 0.47% | 28,491 |
| Jul 24, 2025 | 3,630.50 | 3,660.26 | 3,542.36 | 3,567.13 | - | 1.20% | 8,787 |
| Jul 23, 2025 | 3,563.18 | 3,563.18 | 3,510.06 | 3,524.73 | - | -1.24% | 24,483 |
| Jul 22, 2025 | 3,561.00 | 3,570.00 | 3,518.47 | 3,568.91 | - | 0.65% | 4,110 |
| Jul 21, 2025 | 3,476.51 | 3,550.00 | 3,476.51 | 3,545.76 | - | 2.45% | 20,854 |
| Jul 18, 2025 | 3,451.70 | 3,478.00 | 3,438.67 | 3,460.89 | - | 0.26% | 7,751 |
| Jul 17, 2025 | 3,431.24 | 3,452.00 | 3,400.35 | 3,452.00 | - | 0.61% | 10,863 |
| Jul 16, 2025 | 3,468.68 | 3,468.99 | 3,407.00 | 3,431.24 | - | -0.58% | 3,312 |
| Jul 15, 2025 | 3,404.99 | 3,471.50 | 3,404.99 | 3,451.43 | - | 1.36% | 12,502 |
| Jul 14, 2025 | 3,358.00 | 3,405.00 | 3,358.00 | 3,405.00 | - | 1.35% | 18,356 |
| Jul 11, 2025 | 3,313.01 | 3,380.00 | 3,313.00 | 3,359.62 | - | 1.49% | 4,643 |
| Jul 10, 2025 | 3,280.00 | 3,322.89 | 3,277.53 | 3,310.28 | - | 0.46% | 1,826 |
| Jul 9, 2025 | 3,285.02 | 3,326.00 | 3,260.00 | 3,295.15 | - | 1.72% | 2,592 |
| Jul 8, 2025 | 3,289.00 | 3,313.00 | 3,220.99 | 3,239.56 | - | -1.30% | 3,379 |
| Jul 7, 2025 | 3,347.00 | 3,347.00 | 3,282.01 | 3,282.35 | - | -2.37% | 8,964 |
| Jul 4, 2025 | 3,334.20 | 3,386.00 | 3,330.01 | 3,362.13 | - | 1.01% | 329 |
| Jul 3, 2025 | 3,345.00 | 3,360.00 | 3,300.00 | 3,328.61 | - | -0.57% | 10,733 |
| Jul 2, 2025 | 3,290.00 | 3,351.00 | 3,290.00 | 3,347.71 | - | 1.79% | 3,370 |
| Jul 1, 2025 | 3,290.06 | 3,298.45 | 3,250.00 | 3,288.73 | - | -0.54% | 8,047 |