Alphabet Inc. (BMV:GOOGL)
Mexico · Delayed Price · Currency is MXN 5,775.03
-68.34 (-1.17%)
At close: Dec 4, 2025
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5,875.00 | 5,899.99 | 5,742.00 | 5,775.03 | 5,775.03 | -1.17% | 4,232 |
| Dec 3, 2025 | 5,753.90 | 5,872.02 | 5,750.00 | 5,843.37 | 5,843.37 | 1.35% | 1,720 |
| Dec 2, 2025 | 5,792.01 | 5,829.99 | 5,746.00 | 5,765.40 | 5,765.40 | 0.03% | 2,899 |
| Dec 1, 2025 | 5,891.00 | 5,891.00 | 5,750.00 | 5,763.41 | 5,763.41 | -2.71% | 12,756 |
| Nov 28, 2025 | 5,950.00 | 5,950.01 | 5,804.31 | 5,923.74 | 5,923.74 | -0.44% | 6,928 |
| Nov 27, 2025 | 5,897.53 | 5,950.00 | 5,891.01 | 5,950.00 | 5,950.00 | 1.39% | 278 |
| Nov 26, 2025 | 5,919.99 | 5,925.10 | 5,830.02 | 5,868.19 | 5,868.19 | -1.21% | 17,225 |
| Nov 25, 2025 | 6,055.00 | 6,055.00 | 5,858.18 | 5,940.19 | 5,940.19 | 0.77% | 16,186 |
| Nov 24, 2025 | 5,736.01 | 5,907.00 | 5,729.99 | 5,895.00 | 5,895.00 | 6.14% | 35,489 |
| Nov 21, 2025 | 5,405.00 | 5,610.00 | 5,400.01 | 5,553.97 | 5,553.97 | 4.27% | 11,562 |
| Nov 20, 2025 | 5,560.00 | 5,610.00 | 5,322.33 | 5,326.38 | 5,326.38 | -1.37% | 8,075 |
| Nov 19, 2025 | 5,250.01 | 5,550.00 | 5,250.01 | 5,400.22 | 5,400.22 | 3.19% | 4,837 |
| Nov 18, 2025 | 5,261.00 | 5,300.00 | 5,112.00 | 5,233.20 | 5,233.20 | 3.49% | 11,437 |
| Nov 14, 2025 | 5,096.70 | 5,113.44 | 5,050.02 | 5,056.53 | 5,056.53 | -0.87% | 9,518 |
| Nov 13, 2025 | 5,200.00 | 5,200.00 | 5,084.48 | 5,100.90 | 5,100.90 | -2.96% | 18,375 |
| Nov 12, 2025 | 5,308.00 | 5,308.00 | 5,180.01 | 5,256.35 | 5,256.35 | -1.13% | 15,901 |
| Nov 11, 2025 | 5,328.55 | 5,334.99 | 5,290.53 | 5,316.16 | 5,316.16 | -0.23% | 2,388 |
| Nov 10, 2025 | 5,205.00 | 5,344.99 | 5,205.00 | 5,328.55 | 5,328.55 | 3.53% | 4,966 |
| Nov 7, 2025 | 5,225.00 | 5,225.00 | 5,090.01 | 5,146.86 | 5,146.86 | -2.36% | 23,348 |
| Nov 6, 2025 | 5,307.00 | 5,349.00 | 5,245.00 | 5,271.01 | 5,271.01 | -0.17% | 4,620 |
| Nov 5, 2025 | 5,187.00 | 5,300.00 | 5,180.00 | 5,280.06 | 5,280.06 | 1.91% | 1,532 |
| Nov 4, 2025 | 5,152.40 | 5,238.99 | 5,152.40 | 5,181.27 | 5,181.27 | -1.27% | 18,603 |
| Nov 3, 2025 | 5,228.00 | 5,254.50 | 5,189.00 | 5,247.76 | 5,247.76 | 0.41% | 2,957 |
| Oct 31, 2025 | 5,244.17 | 5,287.00 | 5,162.06 | 5,226.51 | 5,226.51 | -0.06% | 9,661 |
| Oct 30, 2025 | 5,470.00 | 5,470.00 | 5,200.00 | 5,229.49 | 5,229.49 | 3.13% | 17,364 |
| Oct 29, 2025 | 4,950.00 | 5,085.99 | 4,931.01 | 5,070.59 | 5,070.59 | 2.76% | 3,661 |
| Oct 28, 2025 | 4,955.00 | 4,968.98 | 4,900.02 | 4,934.47 | 4,934.47 | -0.48% | 2,992 |
| Oct 27, 2025 | 4,842.00 | 4,965.11 | 4,842.00 | 4,958.41 | 4,958.41 | 3.66% | 10,044 |
| Oct 24, 2025 | 4,699.00 | 4,817.00 | 4,699.00 | 4,783.16 | 4,783.16 | 2.80% | 3,821 |
| Oct 23, 2025 | 4,677.00 | 4,698.98 | 4,645.01 | 4,652.84 | 4,652.84 | 0.58% | 7,204 |
| Oct 22, 2025 | 4,660.00 | 4,713.50 | 4,582.83 | 4,626.05 | 4,626.05 | 0.10% | 4,835 |
| Oct 21, 2025 | 4,699.96 | 4,720.24 | 4,493.50 | 4,621.64 | 4,621.64 | -2.09% | 24,415 |
| Oct 20, 2025 | 4,650.00 | 4,730.00 | 4,622.08 | 4,720.25 | 4,720.25 | 1.43% | 4,691 |
| Oct 17, 2025 | 4,594.00 | 4,660.00 | 4,540.01 | 4,653.50 | 4,653.50 | 0.23% | 1,745 |
| Oct 16, 2025 | 4,619.00 | 4,720.00 | 4,600.01 | 4,642.97 | 4,642.97 | 0.52% | 5,149 |
| Oct 15, 2025 | 4,530.16 | 4,650.00 | 4,530.16 | 4,618.99 | 4,618.99 | 1.96% | 5,708 |
| Oct 14, 2025 | 4,519.00 | 4,565.92 | 4,465.28 | 4,530.16 | 4,530.16 | 0.24% | 20,560 |
| Oct 13, 2025 | 4,438.00 | 4,529.99 | 4,432.01 | 4,519.20 | 4,519.20 | 2.77% | 4,079 |
| Oct 10, 2025 | 4,435.92 | 4,482.00 | 4,379.28 | 4,397.49 | 4,397.49 | -0.87% | 6,411 |
| Oct 9, 2025 | 4,469.01 | 4,469.01 | 4,400.00 | 4,435.91 | 4,435.91 | -1.07% | 3,805 |
| Oct 8, 2025 | 4,488.00 | 4,529.99 | 4,469.01 | 4,484.11 | 4,484.11 | -1.08% | 2,893 |
| Oct 7, 2025 | 4,582.80 | 4,582.80 | 4,525.00 | 4,533.08 | 4,533.08 | -1.43% | 1,917 |
| Oct 6, 2025 | 4,485.00 | 4,614.99 | 4,485.00 | 4,599.00 | 4,599.00 | 1.12% | 4,338 |
| Oct 3, 2025 | 4,524.99 | 4,547.99 | 4,452.60 | 4,547.97 | 4,547.97 | 1.11% | 1,913 |
| Oct 2, 2025 | 4,515.20 | 4,548.00 | 4,490.00 | 4,498.11 | 4,498.11 | -0.55% | 6,955 |
| Oct 1, 2025 | 4,365.00 | 4,522.99 | 4,365.00 | 4,522.99 | 4,522.99 | 1.76% | 6,693 |
| Sep 30, 2025 | 4,438.00 | 4,458.99 | 4,385.79 | 4,444.71 | 4,444.71 | -0.77% | 8,009 |
| Sep 29, 2025 | 4,554.99 | 4,586.54 | 4,472.00 | 4,479.09 | 4,479.09 | -1.11% | 1,994 |
| Sep 26, 2025 | 4,550.01 | 4,571.99 | 4,517.00 | 4,529.45 | 4,529.45 | -0.41% | 3,977 |
| Sep 25, 2025 | 4,500.00 | 4,559.99 | 4,450.00 | 4,548.08 | 4,548.08 | -0.16% | 2,491 |