BMV · GOOG · stock
Alphabet Inc. (GOOG) stock price history
Every BMV trading session of Alphabet Inc. from Apr 2, 2014 to Sep 28, 2026: 3,141 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
GOOG adjusted close, 2014 to 2026
- MX$7,204
- All time high, 2014
- MX$6,939
- 52 week high, MX$4,388 low
- 3,141
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
GOOG key facts
- Alphabet Inc. (GOOG) closed at MX$6,100 on Sep 28, 2026 on BMV.
- GOOG's all time high close is MX$7,204, set on Apr 2, 2014; its all time low close is MX$326.73 on May 7, 2014.
- GOOG's 52 week range is MX$4,388 to MX$6,939.
- GOOG returned +34.4% over the year to Sep 28, 2026 and +119.1% over five years.
- Over ten years GOOG returned +708%, +23.2% a year compounded.
- GOOG's deepest drawdown was -95.5% from Apr 3, 2014 to May 7, 2014.
- DataCedar holds 3,141 daily sessions of GOOG history from Apr 2, 2014 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.
GOOG price chart, 2014 to 2026
GOOG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.2% |
| 3 months | +3.2% |
| 6 months | +22.6% |
| Year to date | +7.8% |
| 1 year | +34.4% |
| 3 years | +160.8% |
| 5 years | +119.1% |
| 10 years | +707.5% |
| Since Apr 2, 2014 | -15.3% |
| Compound annual growth, 12.5 years | -1.3% |
GOOG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$7,204 on Apr 2, 2014
- All time low close
- MX$326.73 on May 7, 2014
- 52 week high
- MX$6,939 on May 18, 2026
- 52 week low
- MX$4,388 on Oct 13, 2025
- Deepest drawdown
- -95.5% from Apr 3, 2014 to May 7, 2014, not yet recovered
- Best single session
- +17.0% on Jul 17, 2015
- Worst single session
- -95.1% on Apr 4, 2014
- Volatility, 1 year annualised
- 29.7%
- Sessions closing higher, 1 year
- 51%
- Best calendar year
- 2021, +74%
- Worst calendar year
- 2022, -43%
GOOG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Apr 2, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$5,700 | MX$6,939 | MX$4,925 | MX$6,100 | +8.2% | 580.2K | 186 |
| 2025 | MX$3,989 | MX$6,039 | MX$2,929 | MX$5,639 | +42.1% | 1.1M | 251 |
| 2024 | MX$2,344 | MX$4,069 | MX$2,225 | MX$3,969 | +66.1% | 1.1M | 251 |
| 2023 | MX$1,724 | MX$2,567 | MX$1,630 | MX$2,389 | +38.6% | 1.5M | 251 |
| 2022 | MX$2,981 | MX$3,078 | MX$1,644 | MX$1,724 | -42.5% | 1.8M | 252 |
| 2021 | MX$1,723 | MX$3,186 | MX$1,688 | MX$2,999 | +73.9% | 1.1M | 253 |
| 2020 | MX$1,278 | MX$1,885 | MX$1,223 | MX$1,725 | +36.3% | 2M | 252 |
| 2019 | MX$1,007 | MX$1,295 | MX$992.25 | MX$1,265 | +25.0% | 2.2M | 251 |
| 2018 | MX$1,026 | MX$1,207 | MX$911.34 | MX$1,012 | -1.2% | 2.1M | 251 |
| 2017 | MX$797.83 | MX$1,046 | MX$761.56 | MX$1,024 | +28.4% | 2.4M | 251 |
| 2016 | MX$636.46 | MX$822.59 | MX$592.37 | MX$797.83 | +20.7% | 6.4M | 252 |
| 2015 | MX$388.67 | MX$672.46 | MX$356.36 | MX$661.02 | +70.1% | 2.9M | 251 |
| 2014 | MX$7,204 | MX$7,204 | MX$325.85 | MX$388.50 | n/a | 3.1M | 189 |
GOOG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$6,100 | +7.1% |
| August 2026 | MX$5,696 | -8.1% |
| July 2026 | MX$6,199 | +0.6% |
| June 2026 | MX$6,165 | -6.2% |
| May 2026 | MX$6,570 | -0.9% |
| April 2026 | MX$6,631 | +29.5% |
| March 2026 | MX$5,120 | -3.5% |
| February 2026 | MX$5,306 | -10.1% |
| January 2026 | MX$5,904 | +4.7% |
| December 2025 | MX$5,639 | -3.7% |
| November 2025 | MX$5,855 | +11.8% |
| October 2025 | MX$5,237 | +18.1% |
About the GOOG data
Daily bars. 3,141 sessions from Apr 2, 2014 to Sep 28, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 15, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 2, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/GOOG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
GOOG share price history
