Alphabet Inc. (BMV:GOOGL)
Mexico · Delayed Price · Currency is MXN 3,747.47
+96.54 (2.64%)
At close: Aug 8, 2025, 2:00 PM CST
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 3,736.99 | 3,754.88 | 3,722.00 | 3,747.47 | - | 2.64% | 14,267 |
| 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 |
| Jun 30, 2025 | 3,423.99 | 3,423.99 | 3,276.87 | 3,306.60 | - | -0.39% | 8,832 |
| Jun 27, 2025 | 3,285.00 | 3,368.20 | 3,241.02 | 3,319.41 | - | 1.48% | 7,342 |
| Jun 26, 2025 | 3,240.00 | 3,275.99 | 3,215.00 | 3,271.16 | - | 1.35% | 32,827 |
| Jun 25, 2025 | 3,194.00 | 3,259.17 | 3,194.00 | 3,227.50 | - | 1.87% | 7,247 |
| Jun 24, 2025 | 3,179.65 | 3,206.01 | 3,163.95 | 3,168.11 | - | 0.39% | 13,549 |
| Jun 23, 2025 | 3,180.00 | 3,213.82 | 3,108.00 | 3,155.94 | - | -1.21% | 38,824 |
| Jun 20, 2025 | 3,303.24 | 3,313.00 | 3,175.01 | 3,194.46 | - | -3.29% | 15,582 |
| Jun 19, 2025 | 3,330.00 | 3,350.00 | 3,303.00 | 3,303.00 | - | -0.51% | 146 |
| Jun 18, 2025 | 3,358.49 | 3,358.49 | 3,305.00 | 3,319.79 | - | -0.95% | 3,032 |
| Jun 17, 2025 | 3,339.00 | 3,363.60 | 3,310.62 | 3,351.77 | - | 0.29% | 17,051 |
| Jun 16, 2025 | 3,299.85 | 3,343.74 | 3,299.85 | 3,342.20 | - | 0.98% | 21,372 |
| Jun 13, 2025 | 3,300.00 | 3,347.41 | 3,290.01 | 3,309.63 | - | -0.33% | 10,761 |
| Jun 12, 2025 | 3,364.93 | 3,364.93 | 3,308.00 | 3,320.72 | - | -1.08% | 15,916 |
| Jun 11, 2025 | 3,403.00 | 3,421.02 | 3,342.88 | 3,356.82 | - | -1.36% | 4,854 |
| Jun 10, 2025 | 3,356.00 | 3,445.00 | 3,340.00 | 3,403.11 | - | 1.63% | 17,814 |
| Jun 9, 2025 | 3,306.17 | 3,360.00 | 3,306.17 | 3,348.68 | - | 0.83% | 15,461 |
| Jun 6, 2025 | 3,280.00 | 3,330.00 | 3,280.00 | 3,321.11 | - | 2.91% | 7,429 |
| Jun 5, 2025 | 3,270.00 | 3,270.01 | 3,219.38 | 3,227.20 | - | 0.23% | 10,547 |
| Jun 4, 2025 | 3,210.00 | 3,228.00 | 3,195.01 | 3,219.81 | - | 0.58% | 6,590 |
| Jun 3, 2025 | 3,231.00 | 3,247.86 | 3,185.00 | 3,201.34 | - | -1.23% | 8,301 |
| Jun 2, 2025 | 3,235.00 | 3,262.21 | 3,227.39 | 3,241.33 | - | -2.58% | 6,210 |