Apple Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 4,422.00 | 4,439.38 | 4,364.50 | 4,367.18 | 4,330.83 | 124,447 |
| 2024-08-21 | 4,320.00 | 4,389.48 | 4,320.00 | 4,355.94 | 4,319.69 | 9,926 |
| 2024-08-20 | 4,224.99 | 4,310.23 | 4,224.99 | 4,301.15 | 4,265.35 | 1,605 |
| 2024-08-19 | 4,188.63 | 4,224.99 | 4,188.63 | 4,207.50 | 4,172.48 | 48,205 |
| 2024-08-16 | 4,170.36 | 4,222.95 | 4,170.36 | 4,210.97 | 4,175.92 | 12,097 |
| 2024-08-15 | 4,159.00 | 4,200.00 | 4,159.00 | 4,187.01 | 4,152.16 | 1,770 |
| 2024-08-14 | 4,201.59 | 4,201.59 | 4,160.33 | 4,164.87 | 4,130.21 | 1,280 |
| 2024-08-13 | 4,167.93 | 4,222.00 | 4,167.93 | 4,191.80 | 4,156.91 | 13,483 |
| 2024-08-12 | 4,054.51 | 4,159.20 | 4,054.51 | 4,136.00 | 4,101.58 | 3,766 |
| 2024-08-09 | 4,022.00 | 4,083.00 | 4,022.00 | 4,074.89 | 4,036.29 | 1,819 |
| 2024-08-08 | 4,068.50 | 4,081.00 | 4,026.15 | 4,049.06 | 4,010.71 | 32,647 |
| 2024-08-07 | 3,979.89 | 4,088.00 | 3,979.89 | 4,065.65 | 4,027.14 | 15,313 |
| 2024-08-06 | 4,004.63 | 4,073.95 | 3,945.00 | 4,043.95 | 4,005.64 | 6,484 |
| 2024-08-05 | 3,980.00 | 4,167.93 | 3,875.97 | 4,034.96 | 3,996.74 | 26,402 |
| 2024-08-02 | 4,197.00 | 4,290.00 | 4,179.25 | 4,228.25 | 4,188.20 | 18,116 |
| 2024-08-01 | 4,150.67 | 4,150.67 | 4,080.01 | 4,103.19 | 4,064.32 | 10,933 |
| 2024-07-31 | 4,142.00 | 4,171.00 | 4,118.07 | 4,136.00 | 4,096.82 | 10,445 |
| 2024-07-30 | 4,110.00 | 4,126.67 | 4,072.00 | 4,115.56 | 4,076.58 | 6,301 |
| 2024-07-29 | 4,018.57 | 4,094.00 | 4,018.57 | 4,077.13 | 4,038.51 | 5,440 |
| 2024-07-26 | 4,043.99 | 4,043.99 | 3,982.62 | 4,014.24 | 3,976.22 | 5,987 |
| 2024-07-25 | 4,005.00 | 4,055.50 | 3,956.21 | 4,023.88 | 3,985.76 | 4,543 |
| 2024-07-24 | 4,083.00 | 4,096.41 | 3,987.70 | 4,005.14 | 3,967.20 | 6,651 |
| 2024-07-23 | 4,036.50 | 4,100.00 | 4,018.01 | 4,083.46 | 4,044.78 | 16,843 |
| 2024-07-22 | 4,057.10 | 4,090.00 | 4,000.00 | 4,019.82 | 3,981.74 | 30,280 |
| 2024-07-19 | 4,020.00 | 4,067.00 | 4,020.00 | 4,061.25 | 4,022.78 | 4,088 |
| 2024-07-18 | 4,075.00 | 4,099.99 | 3,973.60 | 4,031.22 | 3,993.04 | 4,841 |
| 2024-07-17 | 4,100.90 | 4,102.81 | 4,035.00 | 4,064.30 | 4,025.80 | 8,444 |
| 2024-07-16 | 4,151.60 | 4,151.60 | 4,109.27 | 4,140.91 | 4,101.69 | 16,061 |
| 2024-07-15 | 4,159.09 | 4,231.49 | 4,142.84 | 4,151.49 | 4,112.17 | 24,697 |
| 2024-07-12 | 4,054.00 | 4,109.99 | 4,054.00 | 4,067.87 | 4,029.34 | 9,072 |
| 2024-07-11 | 4,149.99 | 4,150.00 | 4,028.00 | 4,060.42 | 4,021.96 | 11,325 |
| 2024-07-10 | 4,094.00 | 4,150.00 | 4,094.00 | 4,142.71 | 4,103.47 | 3,693 |
| 2024-07-09 | 4,080.00 | 4,110.00 | 4,070.93 | 4,089.79 | 4,051.05 | 2,065 |
| 2024-07-08 | 4,097.99 | 4,100.00 | 4,024.57 | 4,088.58 | 4,049.85 | 3,956 |
| 2024-07-05 | 4,020.00 | 4,092.00 | 4,015.76 | 4,083.27 | 4,044.59 | 14,385 |
| 2024-07-04 | 4,019.50 | 4,025.00 | 4,004.90 | 4,019.00 | 3,980.93 | 244 |
| 2024-07-03 | 4,018.98 | 4,019.03 | 3,975.00 | 4,009.57 | 3,971.59 | 1,826 |
| 2024-07-02 | 3,948.61 | 4,023.95 | 3,948.61 | 4,013.94 | 3,975.92 | 20,501 |
| 2024-07-01 | 3,900.00 | 3,999.35 | 3,900.00 | 3,968.46 | 3,930.87 | 22,392 |
| 2024-06-28 | 3,930.61 | 3,943.65 | 3,850.00 | 3,889.34 | 3,852.50 | 7,725 |
| 2024-06-27 | 3,920.01 | 3,977.11 | 3,896.83 | 3,930.61 | 3,893.38 | 21,013 |
| 2024-06-26 | 3,810.00 | 3,929.00 | 3,810.00 | 3,909.46 | 3,872.43 | 4,511 |
| 2024-06-25 | 3,761.00 | 3,818.15 | 3,757.45 | 3,797.82 | 3,761.85 | 13,813 |
| 2024-06-24 | 3,754.30 | 3,832.75 | 3,740.17 | 3,745.43 | 3,709.95 | 11,586 |
| 2024-06-21 | 3,849.00 | 3,860.00 | 3,765.10 | 3,797.46 | 3,761.49 | 18,976 |
| 2024-06-20 | 3,947.86 | 3,947.86 | 3,830.00 | 3,845.38 | 3,808.96 | 28,639 |
| 2024-06-19 | 3,940.00 | 3,975.03 | 3,930.00 | 3,975.01 | 3,937.36 | 689 |
| 2024-06-18 | 4,010.99 | 4,017.99 | 3,920.00 | 3,958.59 | 3,921.09 | 31,975 |
| 2024-06-17 | 3,978.00 | 4,063.00 | 3,978.00 | 4,025.60 | 3,987.47 | 20,751 |
| 2024-06-14 | 3,991.05 | 3,991.05 | 3,893.41 | 3,914.25 | 3,877.17 | 19,256 |
| 2024-06-13 | 3,995.20 | 4,027.79 | 3,912.77 | 3,960.30 | 3,922.79 | 11,764 |
| 2024-06-12 | 3,823.93 | 4,133.00 | 3,823.93 | 4,014.30 | 3,976.28 | 29,774 |
| 2024-06-11 | 3,532.72 | 3,829.00 | 3,532.72 | 3,807.83 | 3,771.76 | 27,964 |
| 2024-06-10 | 3,635.02 | 3,652.00 | 3,510.79 | 3,520.42 | 3,487.07 | 9,976 |
| 2024-06-07 | 3,475.00 | 3,618.09 | 3,472.50 | 3,614.33 | 3,580.09 | 12,024 |
| 2024-06-06 | 3,444.31 | 3,510.23 | 3,420.00 | 3,491.00 | 3,457.93 | 4,403 |
| 2024-06-05 | 3,450.00 | 3,461.00 | 3,425.00 | 3,434.26 | 3,401.73 | 6,814 |
| 2024-06-04 | 3,435.02 | 3,500.00 | 3,419.61 | 3,480.27 | 3,447.30 | 22,161 |
| 2024-06-03 | 3,342.00 | 3,435.00 | 3,342.00 | 3,427.78 | 3,395.31 | 20,752 |
| 2024-05-31 | 3,251.00 | 3,264.00 | 3,225.00 | 3,245.75 | 3,215.01 | 11,847 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-10 | 4.6302 MXN |
| 2026-05-11 | 4.6378 MXN |
| 2026-02-09 | 4.4613 MXN |
| 2025-11-10 | 4.7832 MXN |
| 2025-08-11 | 4.8506 MXN |
| 2025-05-12 | 5.1067 MXN |
| 2025-02-10 | 5.1625 MXN |
| 2024-11-08 | 5.0308 MXN |
| 2024-08-12 | 4.7228 MXN |
| 2024-05-10 | 4.1876 MXN |
| 2024-02-09 | 4.0998 MXN |
| 2023-11-10 | 4.2679 MXN |
| 2023-08-11 | 4.0730 MXN |
| 2023-05-12 | 4.2278 MXN |
| 2023-02-10 | 4.3004 MXN |
| 2022-11-04 | 4.4918 MXN |
| 2022-08-05 | 4.6821 MXN |
| 2022-05-06 | 4.6231 MXN |
| 2022-02-04 | 4.5687 MXN |
| 2021-11-05 | 4.4931 MXN |
| 2021-08-06 | 4.4068 MXN |
| 2021-05-07 | 4.3781 MXN |
| 2021-02-05 | 4.1265 MXN |
| 2020-11-06 | 4.2185 MXN |
| 2020-08-07 | 18.4578 MXN |
| 2020-05-08 | 19.4213 MXN |
| 2020-02-07 | 14.4488 MXN |
| 2019-11-07 | 14.7528 MXN |
| 2019-08-09 | 14.9655 MXN |
| 2019-05-10 | 14.7607 MXN |
| 2019-02-08 | 13.9209 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.