Apple Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 3,063.61 | 3,070.99 | 3,017.52 | 3,058.89 | 3,025.83 | 18,401 |
| 2024-02-29 | 3,103.00 | 3,117.35 | 3,065.00 | 3,078.72 | 3,045.44 | 22,811 |
| 2024-02-28 | 3,115.75 | 3,117.00 | 3,080.00 | 3,095.92 | 3,062.46 | 31,433 |
| 2024-02-27 | 3,096.01 | 3,129.50 | 3,070.01 | 3,117.76 | 3,084.06 | 20,692 |
| 2024-02-26 | 3,121.01 | 3,121.01 | 3,092.00 | 3,100.00 | 3,066.49 | 4,777 |
| 2024-02-23 | 3,155.89 | 3,156.54 | 3,120.01 | 3,124.10 | 3,090.33 | 4,394 |
| 2024-02-22 | 3,136.00 | 3,169.99 | 3,131.00 | 3,155.92 | 3,121.81 | 8,173 |
| 2024-02-21 | 3,096.00 | 3,119.98 | 3,082.11 | 3,103.35 | 3,069.81 | 4,546 |
| 2024-02-20 | 3,123.50 | 3,123.50 | 3,068.21 | 3,095.14 | 3,061.69 | 10,352 |
| 2024-02-19 | 3,125.53 | 3,125.53 | 3,122.00 | 3,123.50 | 3,089.74 | 183 |
| 2024-02-16 | 3,147.71 | 3,147.71 | 3,100.00 | 3,100.87 | 3,067.35 | 4,191 |
| 2024-02-15 | 3,146.00 | 3,146.00 | 3,096.01 | 3,131.40 | 3,097.55 | 13,141 |
| 2024-02-14 | 3,164.00 | 3,165.00 | 3,120.04 | 3,143.00 | 3,109.03 | 10,560 |
| 2024-02-13 | 3,179.02 | 3,201.99 | 3,159.62 | 3,180.91 | 3,146.53 | 9,344 |
| 2024-02-12 | 3,220.00 | 3,220.00 | 3,191.03 | 3,195.00 | 3,160.47 | 4,792 |
| 2024-02-09 | 3,229.81 | 3,249.98 | 3,219.85 | 3,224.82 | 3,189.96 | 2,938 |
| 2024-02-08 | 3,228.46 | 3,233.99 | 3,207.99 | 3,229.81 | 3,190.84 | 4,343 |
| 2024-02-07 | 3,227.06 | 3,258.53 | 3,220.00 | 3,228.46 | 3,189.51 | 8,961 |
| 2024-02-06 | 3,201.87 | 3,227.99 | 3,195.28 | 3,220.95 | 3,182.09 | 11,977 |
| 2024-02-02 | 3,119.00 | 3,205.00 | 3,082.00 | 3,195.28 | 3,156.73 | 11,101 |
| 2024-02-01 | 3,212.09 | 3,212.09 | 3,162.00 | 3,191.15 | 3,152.65 | 7,682 |
| 2024-01-31 | 3,219.00 | 3,219.00 | 3,175.00 | 3,186.24 | 3,147.80 | 7,183 |
| 2024-01-30 | 3,300.48 | 3,300.48 | 3,218.90 | 3,226.21 | 3,187.29 | 14,014 |
| 2024-01-29 | 3,290.00 | 3,306.80 | 3,251.31 | 3,300.48 | 3,260.66 | 2,067 |
| 2024-01-26 | 3,330.00 | 3,342.00 | 3,292.31 | 3,294.44 | 3,254.69 | 8,238 |
| 2024-01-25 | 3,350.09 | 3,379.41 | 3,330.00 | 3,338.95 | 3,298.67 | 7,514 |
| 2024-01-24 | 3,378.30 | 3,378.30 | 3,349.46 | 3,350.09 | 3,309.67 | 3,323 |
| 2024-01-23 | 3,330.00 | 3,387.49 | 3,330.00 | 3,370.86 | 3,330.19 | 21,043 |
| 2024-01-22 | 3,270.00 | 3,345.00 | 3,270.00 | 3,327.34 | 3,287.20 | 12,144 |
| 2024-01-19 | 3,250.00 | 3,285.00 | 3,244.41 | 3,277.61 | 3,238.07 | 8,583 |
| 2024-01-18 | 3,192.78 | 3,250.00 | 3,192.78 | 3,244.41 | 3,205.27 | 27,510 |
| 2024-01-17 | 3,152.00 | 3,152.00 | 3,134.70 | 3,149.84 | 3,111.84 | 19,352 |
| 2024-01-16 | 3,117.00 | 3,162.59 | 3,094.84 | 3,158.94 | 3,120.83 | 28,340 |
| 2024-01-15 | 3,137.99 | 3,137.99 | 3,071.05 | 3,130.00 | 3,092.24 | 488 |
| 2024-01-12 | 3,129.39 | 3,153.19 | 3,123.00 | 3,136.68 | 3,098.84 | 7,000 |
| 2024-01-11 | 3,165.12 | 3,170.00 | 3,124.01 | 3,137.87 | 3,100.01 | 3,306 |
| 2024-01-10 | 3,146.99 | 3,165.05 | 3,121.86 | 3,153.73 | 3,115.68 | 12,485 |
| 2024-01-09 | 3,119.47 | 3,140.97 | 3,086.02 | 3,137.95 | 3,100.09 | 31,557 |
| 2024-01-08 | 3,074.99 | 3,126.83 | 3,063.00 | 3,119.46 | 3,081.83 | 3,981 |
| 2024-01-05 | 3,080.00 | 3,099.99 | 3,043.01 | 3,054.03 | 3,017.18 | 10,347 |
| 2024-01-04 | 3,139.00 | 3,139.00 | 3,085.95 | 3,097.68 | 3,060.31 | 14,970 |
| 2024-01-03 | 3,160.00 | 3,160.00 | 3,127.03 | 3,138.29 | 3,100.43 | 17,020 |
| 2024-01-02 | 3,230.00 | 3,230.00 | 3,136.87 | 3,146.92 | 3,108.95 | 17,831 |
| 2023-12-29 | 3,286.50 | 3,286.50 | 3,245.00 | 3,265.01 | 3,225.62 | 950 |
| 2023-12-28 | 3,277.60 | 3,292.78 | 3,277.20 | 3,286.42 | 3,246.77 | 10,741 |
| 2023-12-27 | 3,264.00 | 3,277.59 | 3,238.32 | 3,265.40 | 3,226.00 | 3,724 |
| 2023-12-26 | 3,282.24 | 3,290.12 | 3,270.00 | 3,277.83 | 3,238.28 | 15,481 |
| 2023-12-22 | 3,310.00 | 3,311.31 | 3,289.46 | 3,291.06 | 3,251.36 | 12,336 |
| 2023-12-21 | 3,359.00 | 3,359.00 | 3,304.51 | 3,317.17 | 3,277.15 | 5,950 |
| 2023-12-20 | 3,365.20 | 3,373.24 | 3,345.00 | 3,347.64 | 3,307.25 | 6,922 |
| 2023-12-19 | 3,371.15 | 3,371.15 | 3,344.03 | 3,358.92 | 3,318.40 | 10,109 |
| 2023-12-18 | 3,379.40 | 3,381.00 | 3,350.04 | 3,370.25 | 3,329.59 | 4,382 |
| 2023-12-15 | 3,401.16 | 3,413.00 | 3,390.56 | 3,405.55 | 3,364.46 | 10,821 |
| 2023-12-14 | 3,410.81 | 3,460.00 | 3,382.48 | 3,401.16 | 3,360.13 | 5,062 |
| 2023-12-13 | 3,366.09 | 3,425.00 | 3,366.09 | 3,410.81 | 3,369.66 | 7,731 |
| 2023-12-11 | 3,360.01 | 3,366.08 | 3,342.00 | 3,360.72 | 3,320.17 | 4,545 |
| 2023-12-08 | 3,360.00 | 3,404.00 | 3,360.00 | 3,394.49 | 3,353.54 | 6,218 |
| 2023-12-07 | 3,359.00 | 3,403.20 | 3,359.00 | 3,389.67 | 3,348.78 | 4,275 |
| 2023-12-06 | 3,357.25 | 3,357.25 | 3,319.78 | 3,322.43 | 3,282.35 | 5,195 |
| 2023-12-05 | 3,334.41 | 3,396.00 | 3,334.41 | 3,356.67 | 3,316.17 | 18,798 |
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.