Apple Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 3,230.01 | 3,259.18 | 3,230.01 | 3,249.70 | 3,218.92 | 4,469 |
| 2024-05-29 | 3,195.00 | 3,255.00 | 3,195.00 | 3,233.45 | 3,202.82 | 9,922 |
| 2024-05-28 | 3,210.00 | 3,210.00 | 3,179.80 | 3,188.35 | 3,158.15 | 5,879 |
| 2024-05-27 | 3,144.98 | 3,150.00 | 3,144.93 | 3,150.00 | 3,120.16 | 20 |
| 2024-05-24 | 3,148.00 | 3,180.00 | 3,148.00 | 3,170.42 | 3,140.39 | 1,058 |
| 2024-05-23 | 3,171.58 | 3,171.58 | 3,129.99 | 3,130.00 | 3,100.35 | 5,192 |
| 2024-05-22 | 3,202.00 | 3,210.00 | 3,172.00 | 3,176.78 | 3,146.69 | 2,094 |
| 2024-05-21 | 3,158.70 | 3,204.99 | 3,158.70 | 3,203.00 | 3,172.66 | 17,412 |
| 2024-05-20 | 3,168.00 | 3,180.00 | 3,156.70 | 3,156.70 | 3,126.80 | 919 |
| 2024-05-17 | 3,168.00 | 3,172.00 | 3,146.43 | 3,154.30 | 3,124.42 | 4,607 |
| 2024-05-16 | 3,172.00 | 3,195.00 | 3,161.61 | 3,165.03 | 3,135.05 | 12,679 |
| 2024-05-15 | 3,149.00 | 3,178.00 | 3,146.90 | 3,167.41 | 3,137.41 | 2,299 |
| 2024-05-14 | 3,130.38 | 3,163.00 | 3,130.38 | 3,161.65 | 3,131.70 | 5,489 |
| 2024-05-13 | 3,073.00 | 3,143.85 | 3,073.00 | 3,142.00 | 3,112.24 | 14,428 |
| 2024-05-10 | 3,094.00 | 3,094.00 | 3,055.41 | 3,071.33 | 3,042.24 | 36,662 |
| 2024-05-09 | 3,099.00 | 3,112.45 | 3,076.00 | 3,103.41 | 3,069.87 | 6,999 |
| 2024-05-08 | 3,099.00 | 3,100.00 | 3,075.01 | 3,089.74 | 3,056.34 | 3,141 |
| 2024-05-07 | 3,075.55 | 3,112.00 | 3,066.40 | 3,081.21 | 3,047.91 | 7,119 |
| 2024-05-06 | 3,103.18 | 3,111.00 | 3,045.86 | 3,069.60 | 3,036.42 | 69,608 |
| 2024-05-03 | 3,117.00 | 3,153.12 | 3,102.01 | 3,115.28 | 3,081.61 | 25,252 |
| 2024-05-02 | 2,906.27 | 2,948.99 | 2,894.43 | 2,940.42 | 2,908.64 | 10,656 |
| 2024-04-30 | 2,948.32 | 2,984.99 | 2,916.97 | 2,928.03 | 2,896.38 | 5,262 |
| 2024-04-29 | 2,950.00 | 3,002.79 | 2,941.35 | 2,949.45 | 2,917.57 | 15,274 |
| 2024-04-26 | 2,908.54 | 2,940.00 | 2,905.00 | 2,913.84 | 2,882.35 | 4,705 |
| 2024-04-25 | 2,900.00 | 2,939.59 | 2,893.00 | 2,925.45 | 2,893.83 | 9,774 |
| 2024-04-24 | 2,823.03 | 2,895.99 | 2,823.03 | 2,882.43 | 2,851.27 | 25,687 |
| 2024-04-23 | 2,850.00 | 2,850.00 | 2,820.03 | 2,830.17 | 2,799.58 | 15,765 |
| 2024-04-22 | 2,856.93 | 2,862.37 | 2,831.00 | 2,846.08 | 2,815.32 | 8,505 |
| 2024-04-19 | 2,860.00 | 2,860.00 | 2,823.48 | 2,826.31 | 2,795.76 | 68,873 |
| 2024-04-18 | 2,859.11 | 2,877.00 | 2,848.11 | 2,851.30 | 2,820.48 | 8,806 |
| 2024-04-17 | 2,877.13 | 2,877.13 | 2,850.01 | 2,860.46 | 2,829.54 | 1,989 |
| 2024-04-16 | 2,908.00 | 2,940.00 | 2,869.01 | 2,893.77 | 2,862.49 | 10,100 |
| 2024-04-15 | 2,924.99 | 2,945.00 | 2,888.88 | 2,889.26 | 2,858.03 | 3,638 |
| 2024-04-12 | 2,880.01 | 2,965.00 | 2,880.01 | 2,938.00 | 2,906.24 | 15,628 |
| 2024-04-11 | 2,780.86 | 2,885.00 | 2,778.59 | 2,879.72 | 2,848.59 | 44,531 |
| 2024-04-10 | 2,772.03 | 2,774.68 | 2,754.72 | 2,766.31 | 2,736.41 | 42,155 |
| 2024-04-09 | 2,760.37 | 2,785.18 | 2,758.00 | 2,782.64 | 2,752.56 | 7,506 |
| 2024-04-08 | 2,767.08 | 2,767.09 | 2,750.00 | 2,758.02 | 2,728.21 | 6,492 |
| 2024-04-05 | 2,793.00 | 2,805.00 | 2,782.00 | 2,793.83 | 2,763.63 | 43,705 |
| 2024-04-04 | 2,810.00 | 2,839.99 | 2,800.00 | 2,807.03 | 2,776.69 | 3,682 |
| 2024-04-03 | 2,798.00 | 2,829.99 | 2,798.00 | 2,810.00 | 2,779.63 | 7,901 |
| 2024-04-02 | 2,808.00 | 2,813.69 | 2,792.50 | 2,799.78 | 2,769.52 | 22,973 |
| 2024-04-01 | 2,873.00 | 2,873.00 | 2,819.35 | 2,827.21 | 2,796.65 | 16,846 |
| 2024-03-27 | 2,846.00 | 2,874.99 | 2,842.00 | 2,874.43 | 2,843.36 | 1,941 |
| 2024-03-26 | 2,851.25 | 2,857.70 | 2,830.00 | 2,834.04 | 2,803.41 | 5,314 |
| 2024-03-25 | 2,885.00 | 2,885.00 | 2,835.00 | 2,863.31 | 2,832.36 | 3,254 |
| 2024-03-22 | 2,867.00 | 2,900.00 | 2,848.00 | 2,887.84 | 2,856.63 | 8,594 |
| 2024-03-21 | 2,968.00 | 2,968.00 | 2,859.86 | 2,866.08 | 2,835.10 | 17,524 |
| 2024-03-20 | 2,964.00 | 2,981.99 | 2,948.40 | 2,975.71 | 2,943.55 | 11,911 |
| 2024-03-19 | 2,925.01 | 2,976.14 | 2,925.01 | 2,966.69 | 2,934.62 | 18,662 |
| 2024-03-15 | 2,865.00 | 2,881.70 | 2,849.50 | 2,871.21 | 2,840.18 | 8,303 |
| 2024-03-14 | 2,860.00 | 2,909.00 | 2,860.00 | 2,890.12 | 2,858.88 | 9,346 |
| 2024-03-13 | 2,888.00 | 2,888.00 | 2,854.00 | 2,860.83 | 2,829.91 | 16,953 |
| 2024-03-12 | 2,900.00 | 2,925.89 | 2,885.00 | 2,914.73 | 2,883.23 | 5,623 |
| 2024-03-11 | 2,922.01 | 2,922.01 | 2,898.00 | 2,906.43 | 2,875.01 | 5,433 |
| 2024-03-08 | 2,856.44 | 2,917.34 | 2,845.51 | 2,879.57 | 2,848.45 | 52,236 |
| 2024-03-07 | 2,860.00 | 2,876.99 | 2,848.99 | 2,857.48 | 2,826.59 | 18,391 |
| 2024-03-06 | 2,880.00 | 2,880.00 | 2,851.06 | 2,858.11 | 2,827.22 | 37,451 |
| 2024-03-05 | 2,937.00 | 2,937.00 | 2,872.81 | 2,883.65 | 2,852.48 | 185,609 |
| 2024-03-04 | 3,049.98 | 3,049.98 | 2,949.00 | 2,970.69 | 2,938.58 | 44,652 |
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.