Alphabet Inc. (BMV:GOOGL)
Mexico · Delayed Price · Currency is MXN 5,382.00
-44.01 (-0.81%)
At close: Mar 20, 2026
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 5,406.40 | 5,413.00 | 5,367.00 | 5,382.00 | 5,382.00 | -0.81% | 718 |
| Mar 19, 2026 | 5,483.21 | 5,483.21 | 5,420.00 | 5,426.01 | 5,426.01 | -0.99% | 1,069 |
| Mar 18, 2026 | 5,463.68 | 5,549.99 | 5,450.02 | 5,479.99 | 5,479.99 | -0.20% | 5,514 |
| Mar 17, 2026 | 5,399.84 | 5,499.99 | 5,388.00 | 5,491.14 | 5,491.14 | 1.42% | 1,638 |
| Mar 13, 2026 | 5,417.00 | 5,456.00 | 5,400.00 | 5,414.00 | 5,414.00 | -0.07% | 5,087 |
| Mar 12, 2026 | 5,457.71 | 5,457.71 | 5,385.00 | 5,417.89 | 5,417.89 | -0.45% | 1,281 |
| Mar 11, 2026 | 5,414.99 | 5,472.00 | 5,409.00 | 5,442.49 | 5,442.49 | 0.84% | 2,565 |
| Mar 10, 2026 | 5,400.00 | 5,410.00 | 5,380.01 | 5,397.16 | 5,397.16 | 0.15% | 2,322 |
| Mar 9, 2026 | 5,249.00 | 5,402.00 | 5,230.00 | 5,388.98 | 5,388.98 | 0.92% | 1,865 |
| Mar 6, 2026 | 5,349.99 | 5,350.31 | 5,290.00 | 5,339.99 | 5,336.26 | 0.58% | 3,685 |
| Mar 5, 2026 | 5,286.25 | 5,329.99 | 5,286.25 | 5,309.10 | 5,305.39 | -0.13% | 4,519 |
| Mar 4, 2026 | 5,324.04 | 5,355.99 | 5,310.02 | 5,315.87 | 5,312.16 | -0.65% | 15,921 |
| Mar 3, 2026 | 5,275.00 | 5,372.69 | 5,250.00 | 5,350.80 | 5,347.06 | 0.99% | 4,806 |
| Mar 2, 2026 | 5,260.53 | 5,345.00 | 5,242.00 | 5,298.33 | 5,294.63 | -0.11% | 3,767 |
| Feb 27, 2026 | 5,309.00 | 5,350.00 | 5,259.99 | 5,304.28 | 5,300.58 | 0.48% | 4,344 |
| Feb 26, 2026 | 5,325.00 | 5,325.00 | 5,240.01 | 5,278.68 | 5,275.00 | -1.64% | 4,561 |
| Feb 25, 2026 | 5,372.00 | 5,382.00 | 5,310.00 | 5,366.44 | 5,362.69 | 0.52% | 5,764 |
| Feb 24, 2026 | 5,348.07 | 5,348.07 | 5,300.00 | 5,338.50 | 5,334.77 | -0.22% | 2,805 |
| Feb 23, 2026 | 5,418.15 | 5,475.19 | 5,350.01 | 5,350.01 | 5,346.28 | -0.73% | 3,340 |
| Feb 20, 2026 | 5,280.00 | 5,420.00 | 5,280.00 | 5,389.20 | 5,385.44 | 3.20% | 2,424 |
| Feb 19, 2026 | 5,200.00 | 5,270.00 | 5,200.00 | 5,222.32 | 5,218.67 | 0.24% | 3,311 |
| Feb 18, 2026 | 5,213.21 | 5,246.23 | 5,175.00 | 5,210.00 | 5,206.36 | 0.77% | 3,904 |
| Feb 17, 2026 | 5,252.06 | 5,252.06 | 5,119.47 | 5,170.12 | 5,166.51 | -2.61% | 20,224 |
| Feb 16, 2026 | 5,225.95 | 5,334.00 | 5,213.80 | 5,308.79 | 5,305.08 | 1.29% | 205 |
| Feb 13, 2026 | 5,278.00 | 5,289.99 | 5,230.00 | 5,241.00 | 5,237.34 | -1.32% | 1,277 |
| Feb 12, 2026 | 5,338.17 | 5,415.00 | 5,305.00 | 5,311.21 | 5,307.50 | -0.52% | 7,850 |
| Feb 11, 2026 | 5,515.00 | 5,515.00 | 5,325.30 | 5,339.21 | 5,335.48 | -2.51% | 5,779 |
| Feb 10, 2026 | 5,589.41 | 5,589.41 | 5,423.00 | 5,476.44 | 5,472.62 | -1.53% | 18,687 |
| Feb 9, 2026 | 5,536.00 | 5,639.99 | 5,500.01 | 5,561.62 | 5,557.74 | -0.49% | 1,147 |
| Feb 6, 2026 | 5,737.23 | 5,737.23 | 5,545.25 | 5,589.18 | 5,585.28 | -3.00% | 6,667 |
| Feb 5, 2026 | 5,599.96 | 5,790.00 | 5,336.04 | 5,762.33 | 5,758.31 | -0.17% | 10,392 |
| Feb 4, 2026 | 5,884.17 | 5,929.99 | 5,686.00 | 5,771.96 | 5,767.93 | -1.48% | 5,618 |
| Feb 3, 2026 | 5,941.00 | 6,008.00 | 5,835.00 | 5,858.61 | 5,854.52 | -0.88% | 6,693 |
| Jan 30, 2026 | 5,800.00 | 5,920.00 | 5,800.00 | 5,910.92 | 5,906.79 | 1.81% | 5,419 |
| Jan 29, 2026 | 5,819.14 | 5,821.18 | 5,650.00 | 5,805.77 | 5,801.72 | 0.12% | 4,198 |
| Jan 28, 2026 | 5,799.00 | 5,799.00 | 5,726.81 | 5,798.99 | 5,794.94 | 0.70% | 7,758 |
| Jan 27, 2026 | 5,813.58 | 5,835.98 | 5,750.01 | 5,758.59 | 5,754.57 | -0.54% | 3,018 |
| Jan 26, 2026 | 5,691.00 | 5,819.99 | 5,675.01 | 5,789.78 | 5,785.74 | 1.74% | 1,800 |
| Jan 23, 2026 | 5,807.65 | 5,807.65 | 5,687.22 | 5,691.02 | 5,687.05 | -1.16% | 1,313 |
| Jan 22, 2026 | 5,787.01 | 5,859.99 | 5,758.00 | 5,758.01 | 5,753.99 | 0.05% | 2,076 |
| Jan 21, 2026 | 5,611.12 | 5,790.00 | 5,611.12 | 5,755.00 | 5,750.98 | 1.71% | 4,138 |
| Jan 20, 2026 | 5,749.99 | 5,769.99 | 5,640.01 | 5,658.19 | 5,654.24 | -2.61% | 3,174 |
| Jan 19, 2026 | 5,807.42 | 5,839.96 | 5,785.00 | 5,810.00 | 5,805.94 | 0.01% | 283 |
| Jan 16, 2026 | 5,900.00 | 5,900.00 | 5,800.01 | 5,809.20 | 5,805.14 | -0.80% | 3,798 |
| Jan 15, 2026 | 5,990.00 | 5,990.00 | 5,851.00 | 5,855.83 | 5,851.74 | -2.24% | 8,894 |
| Jan 14, 2026 | 6,028.40 | 6,028.40 | 5,880.01 | 5,990.00 | 5,985.82 | 0.10% | 6,702 |
| Jan 13, 2026 | 5,970.00 | 6,099.99 | 5,951.94 | 5,984.00 | 5,979.82 | 1.23% | 5,642 |
| Jan 12, 2026 | 5,851.00 | 5,940.00 | 5,851.00 | 5,911.31 | 5,907.18 | 0.04% | 2,879 |
| Jan 9, 2026 | 5,847.00 | 5,949.98 | 5,847.00 | 5,909.00 | 5,904.87 | 1.06% | 2,386 |
| Jan 8, 2026 | 5,900.00 | 5,922.00 | 5,789.00 | 5,847.00 | 5,842.92 | 1.14% | 1,377 |