Alphabet Inc. (BMV:GOOGL)
Mexico · Delayed Price · Currency is MXN 4,505.99
-23.46 (-0.52%)
At close: Sep 29, 2025
Alphabet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 4,603.00 | 4,636.00 | 4,541.04 | 4,555.48 | 4,555.48 | -1.39% | 7,503 |
| Sep 23, 2025 | 4,644.00 | 4,679.99 | 4,599.36 | 4,619.62 | 4,619.62 | 0.18% | 3,500 |
| Sep 22, 2025 | 4,679.99 | 4,699.99 | 4,610.44 | 4,611.32 | 4,611.32 | -1.85% | 13,221 |
| Sep 19, 2025 | 4,620.00 | 4,708.56 | 4,620.00 | 4,698.21 | 4,698.21 | 1.73% | 13,243 |
| Sep 18, 2025 | 4,580.00 | 4,649.98 | 4,580.00 | 4,618.33 | 4,618.33 | 0.86% | 2,045 |
| Sep 17, 2025 | 4,600.00 | 4,616.99 | 4,500.00 | 4,578.84 | 4,578.84 | -0.90% | 3,156 |
| Sep 15, 2025 | 4,500.00 | 4,625.99 | 4,487.79 | 4,620.59 | 4,620.59 | 4.17% | 11,861 |
| Sep 12, 2025 | 4,405.00 | 4,465.00 | 4,394.15 | 4,435.51 | 4,435.51 | -0.14% | 2,075 |
| Sep 11, 2025 | 4,464.99 | 4,475.09 | 4,379.76 | 4,441.95 | 4,441.95 | -0.56% | 20,919 |
| Sep 10, 2025 | 4,443.24 | 4,490.00 | 4,435.00 | 4,466.77 | 4,466.77 | -0.11% | 3,399 |
| Sep 9, 2025 | 4,361.00 | 4,476.46 | 4,359.99 | 4,471.77 | 4,471.77 | 2.46% | 8,787 |
| Sep 8, 2025 | 4,367.66 | 4,430.00 | 4,360.02 | 4,364.47 | 4,364.47 | -0.86% | 2,657 |
| Sep 5, 2025 | 4,353.00 | 4,408.00 | 4,335.00 | 4,402.21 | 4,398.28 | 1.22% | 18,707 |
| Sep 4, 2025 | 4,299.00 | 4,350.00 | 4,245.00 | 4,349.12 | 4,345.24 | 1.16% | 27,106 |
| Sep 3, 2025 | 4,205.00 | 4,320.00 | 4,202.00 | 4,299.06 | 4,295.22 | 8.89% | 71,510 |
| Sep 2, 2025 | 3,945.00 | 3,958.10 | 3,868.00 | 3,948.18 | 3,944.66 | -0.30% | 20,872 |
| Sep 1, 2025 | 3,945.00 | 3,960.00 | 3,935.00 | 3,960.00 | 3,956.46 | -0.25% | 485 |
| Aug 29, 2025 | 3,928.73 | 3,998.00 | 3,928.73 | 3,969.82 | 3,966.28 | 0.48% | 5,574 |
| Aug 28, 2025 | 3,860.00 | 3,957.00 | 3,860.00 | 3,950.81 | 3,947.28 | 2.00% | 11,004 |
| Aug 27, 2025 | 3,866.01 | 3,920.00 | 3,850.85 | 3,873.27 | 3,869.81 | 0.83% | 6,273 |
| Aug 26, 2025 | 3,858.00 | 3,876.99 | 3,837.01 | 3,841.27 | 3,837.84 | -1.48% | 3,349 |
| Aug 25, 2025 | 3,847.00 | 3,919.00 | 3,830.00 | 3,898.97 | 3,895.49 | 1.90% | 4,071 |
| Aug 22, 2025 | 3,803.00 | 3,873.00 | 3,787.00 | 3,826.42 | 3,823.00 | 2.11% | 31,092 |
| Aug 21, 2025 | 3,736.01 | 3,794.00 | 3,736.01 | 3,747.31 | 3,743.96 | 0.01% | 2,033 |
| Aug 20, 2025 | 3,723.75 | 3,757.00 | 3,696.60 | 3,747.01 | 3,743.67 | -1.14% | 3,484 |
| Aug 19, 2025 | 3,828.81 | 3,828.81 | 3,757.00 | 3,790.33 | 3,786.95 | -0.72% | 116,267 |
| Aug 18, 2025 | 3,838.04 | 3,840.01 | 3,809.70 | 3,817.67 | 3,814.26 | -0.56% | 816 |
| Aug 15, 2025 | 3,815.00 | 3,863.87 | 3,777.00 | 3,839.27 | 3,835.84 | 0.11% | 130,951 |
| Aug 14, 2025 | 3,755.02 | 3,846.78 | 3,755.02 | 3,834.99 | 3,831.57 | 2.02% | 3,173 |
| Aug 13, 2025 | 3,790.00 | 3,800.00 | 3,696.60 | 3,759.06 | 3,755.70 | -0.66% | 4,953 |
| Aug 12, 2025 | 3,765.00 | 3,805.00 | 3,737.50 | 3,784.22 | 3,780.84 | 0.88% | 3,728 |
| Aug 11, 2025 | 3,745.38 | 3,760.00 | 3,715.00 | 3,751.23 | 3,747.88 | 0.10% | 20,129 |
| Aug 8, 2025 | 3,670.00 | 3,754.88 | 3,670.00 | 3,747.47 | 3,744.12 | 2.64% | 14,180 |
| Aug 7, 2025 | 3,670.00 | 3,682.74 | 3,628.00 | 3,650.93 | 3,647.67 | 0.14% | 1,566 |
| Aug 6, 2025 | 3,605.01 | 3,660.00 | 3,605.01 | 3,645.79 | 3,642.54 | -0.12% | 3,972 |
| Aug 5, 2025 | 3,681.94 | 3,720.00 | 3,631.12 | 3,650.00 | 3,646.74 | -0.81% | 6,836 |
| Aug 4, 2025 | 3,600.00 | 3,688.75 | 3,600.00 | 3,679.63 | 3,676.35 | 3.09% | 1,811 |
| Aug 1, 2025 | 3,563.91 | 3,590.99 | 3,549.01 | 3,569.28 | 3,566.09 | -1.11% | 2,450 |
| Jul 31, 2025 | 3,666.99 | 3,666.99 | 3,595.21 | 3,609.51 | 3,606.29 | -2.45% | 14,470 |
| Jul 30, 2025 | 3,678.69 | 3,713.00 | 3,668.00 | 3,700.26 | 3,696.96 | 0.83% | 28,889 |
| Jul 29, 2025 | 3,614.04 | 3,670.00 | 3,614.04 | 3,669.62 | 3,666.34 | 1.84% | 8,843 |
| Jul 28, 2025 | 3,595.01 | 3,612.87 | 3,564.54 | 3,603.25 | 3,600.03 | 0.54% | 9,578 |
| Jul 25, 2025 | 3,562.00 | 3,600.17 | 3,560.00 | 3,583.96 | 3,580.76 | 0.47% | 28,493 |
| Jul 24, 2025 | 3,630.50 | 3,660.26 | 3,542.36 | 3,567.13 | 3,563.95 | 1.20% | 8,789 |
| Jul 23, 2025 | 3,563.18 | 3,563.18 | 3,510.06 | 3,524.73 | 3,521.58 | -1.24% | 24,484 |
| Jul 22, 2025 | 3,561.00 | 3,570.00 | 3,518.47 | 3,568.91 | 3,565.72 | 0.65% | 4,115 |
| Jul 21, 2025 | 3,476.51 | 3,550.00 | 3,476.51 | 3,545.76 | 3,542.59 | 2.45% | 20,862 |