Skip to main content
logo
Alphabet Inc. (BMV:GOOGL)
Mexico flag Mexico · Delayed Price · Currency is MXN
5,226.51
-2.98 (-0.06%)
At close: Oct 31, 2025

Alphabet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20255,244.175,287.005,162.065,226.515,226.51-0.06%9,661
Oct 30, 20255,470.005,470.005,200.005,229.495,229.493.13%17,364
Oct 29, 20254,950.005,085.994,931.015,070.595,070.592.76%3,661
Oct 28, 20254,955.004,968.984,900.024,934.474,934.47-0.48%2,992
Oct 27, 20254,842.004,965.114,842.004,958.414,958.413.66%10,044
Oct 24, 20254,699.004,817.004,699.004,783.164,783.162.80%3,821
Oct 23, 20254,677.004,698.984,645.014,652.844,652.840.58%7,204
Oct 22, 20254,660.004,713.504,582.834,626.054,626.050.10%4,835
Oct 21, 20254,699.964,720.244,493.504,621.644,621.64-2.09%24,415
Oct 20, 20254,650.004,730.004,622.084,720.254,720.251.43%4,691
Oct 17, 20254,594.004,660.004,540.014,653.504,653.500.23%1,745
Oct 16, 20254,619.004,720.004,600.014,642.974,642.970.52%5,149
Oct 15, 20254,530.164,650.004,530.164,618.994,618.991.96%5,708
Oct 14, 20254,519.004,565.924,465.284,530.164,530.160.24%20,560
Oct 13, 20254,438.004,529.994,432.014,519.204,519.202.77%4,079
Oct 10, 20254,435.924,482.004,379.284,397.494,397.49-0.87%6,411
Oct 9, 20254,469.014,469.014,400.004,435.914,435.91-1.07%3,805
Oct 8, 20254,488.004,529.994,469.014,484.114,484.11-1.08%2,893
Oct 7, 20254,582.804,582.804,525.004,533.084,533.08-1.43%1,917
Oct 6, 20254,485.004,614.994,485.004,599.004,599.001.12%4,338
Oct 3, 20254,524.994,547.994,452.604,547.974,547.971.11%1,913
Oct 2, 20254,515.204,548.004,490.004,498.114,498.11-0.55%6,955
Oct 1, 20254,365.004,522.994,365.004,522.994,522.991.76%6,693
Sep 30, 20254,438.004,458.994,385.794,444.714,444.71-0.77%8,009
Sep 29, 20254,554.994,586.544,472.004,479.094,479.09-1.11%1,994
Sep 26, 20254,550.014,571.994,517.004,529.454,529.45-0.41%3,977
Sep 25, 20254,500.004,559.994,450.004,548.084,548.08-0.16%2,491
Sep 24, 20254,603.004,636.004,541.044,555.484,555.48-1.39%7,503
Sep 23, 20254,644.004,679.994,599.364,619.624,619.620.18%3,500
Sep 22, 20254,679.994,699.994,610.444,611.324,611.32-1.85%13,221
Sep 19, 20254,620.004,708.564,620.004,698.214,698.211.73%13,243
Sep 18, 20254,580.004,649.984,580.004,618.334,618.330.86%2,045
Sep 17, 20254,600.004,616.994,500.004,578.844,578.84-0.90%3,156
Sep 15, 20254,500.004,625.994,487.794,620.594,620.594.17%11,861
Sep 12, 20254,405.004,465.004,394.154,435.514,435.51-0.14%2,075
Sep 11, 20254,464.994,475.094,379.764,441.954,441.95-0.56%20,919
Sep 10, 20254,443.244,490.004,435.004,466.774,466.77-0.11%3,399
Sep 9, 20254,361.004,476.464,359.994,471.774,471.772.46%8,787
Sep 8, 20254,367.664,430.004,360.024,364.474,364.47-0.86%2,657
Sep 5, 20254,353.004,408.004,335.004,402.214,398.281.22%18,707
Sep 4, 20254,299.004,350.004,245.004,349.124,345.241.16%27,106
Sep 3, 20254,205.004,320.004,202.004,299.064,295.228.89%71,510
Sep 2, 20253,945.003,958.103,868.003,948.183,944.66-0.30%20,872
Sep 1, 20253,945.003,960.003,935.003,960.003,956.46-0.25%485
Aug 29, 20253,928.733,998.003,928.733,969.823,966.280.48%5,574
Aug 28, 20253,860.003,957.003,860.003,950.813,947.282.00%11,004
Aug 27, 20253,866.013,920.003,850.853,873.273,869.810.83%6,273
Aug 26, 20253,858.003,876.993,837.013,841.273,837.84-1.48%3,349
Aug 25, 20253,847.003,919.003,830.003,898.973,895.491.90%4,071
Aug 22, 20253,803.003,873.003,787.003,826.423,823.002.11%31,092