Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← AAPL.MX stock page

Apple Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-12-043,289.003,310.883,258.583,306.853,266.9513,799
2023-12-013,270.003,293.783,270.003,288.593,248.9212,983
2023-11-303,279.973,315.003,269.773,289.033,249.352,479
2023-11-293,284.993,288.613,250.023,265.123,225.732,342
2023-11-283,252.063,268.063,245.323,255.713,216.434,478
2023-11-273,244.513,268.153,229.213,252.613,213.379,035
2023-11-243,265.003,265.003,234.913,244.513,205.371,115
2023-11-233,265.003,265.003,265.003,265.003,225.615
2023-11-223,276.493,310.003,276.493,280.043,240.473,032
2023-11-213,270.003,280.003,253.653,275.093,235.585,833
2023-11-173,271.773,278.993,253.643,269.293,229.856,230
2023-11-163,288.043,291.633,260.453,271.993,232.52128,402
2023-11-153,285.003,285.003,254.243,255.563,216.2869,322
2023-11-143,254.003,265.103,241.633,258.303,218.99131,270
2023-11-133,279.003,279.003,242.823,250.433,211.226,960
2023-11-103,260.003,290.003,260.003,287.353,247.6917,924
2023-11-093,210.003,258.503,187.813,250.073,206.645,916
2023-11-083,167.713,209.983,167.713,207.653,164.79132,574
2023-11-073,135.003,186.003,129.113,175.853,133.425,453
2023-11-063,089.003,144.983,089.003,138.003,096.0722,640
2023-11-033,101.003,101.003,013.853,074.923,033.8311,304
2023-11-013,072.263,104.003,067.303,102.363,060.915,277
2023-10-313,060.003,079.923,036.503,072.263,031.217,471
2023-10-303,063.013,084.813,046.023,073.373,032.303,229
2023-10-273,039.003,049.613,017.063,039.552,998.947,190
2023-10-263,131.233,131.233,015.003,030.342,989.853,544
2023-10-253,155.003,165.003,129.253,137.173,095.255,458
2023-10-243,140.003,169.993,128.253,162.123,119.876,275
2023-10-233,126.403,150.003,116.663,142.373,100.384,135
2023-10-203,213.003,213.003,150.013,157.053,114.879,409
2023-10-193,207.003,241.673,206.513,212.663,169.734,987
2023-10-183,186.573,240.173,186.573,198.133,155.4010,584
2023-10-173,190.513,197.083,150.573,180.043,137.553,224
2023-10-163,200.013,209.003,185.003,197.723,154.9916,469
2023-10-133,237.013,250.003,220.703,230.203,187.049,322
2023-10-123,183.783,269.983,183.783,251.963,208.5117,974
2023-10-113,182.003,200.853,164.003,199.783,157.03101,830
2023-10-103,225.003,237.453,192.033,196.903,154.18108,273
2023-10-093,211.283,272.993,206.023,251.973,208.5263,450
2023-10-063,191.003,230.723,185.993,229.143,185.99315,437
2023-10-053,125.003,205.003,125.003,192.053,149.409,389
2023-10-043,073.003,135.053,073.003,131.843,089.99104,420
2023-10-033,068.003,097.113,035.753,094.673,053.3213,185
2023-10-023,028.693,060.773,028.693,058.973,018.10406,314
2023-09-292,992.003,000.002,967.702,990.272,950.31168,520
2023-09-282,969.003,025.992,968.002,994.402,954.39234,889
2023-09-273,020.013,038.003,004.733,008.842,968.64330,482
2023-09-263,062.493,062.493,007.003,017.932,977.611,914
2023-09-253,003.003,069.403,003.003,056.943,016.0928,473
2023-09-222,999.893,040.002,985.013,003.982,963.84204,519
2023-09-213,011.003,024.002,997.003,000.002,959.919,103
2023-09-203,057.753,058.223,000.003,004.962,964.817,532
2023-09-193,045.163,063.313,031.083,057.753,016.89179,293
2023-09-182,989.293,077.272,989.293,048.923,008.1811,429
2023-09-153,005.003,005.002,971.222,982.402,942.5521,437
2023-09-142,997.003,011.392,980.003,006.902,966.722,707
2023-09-133,044.993,044.992,987.002,995.572,955.548,068
2023-09-123,110.593,124.793,016.703,034.262,993.7213,137
2023-09-113,140.003,140.003,091.013,110.593,069.036,660
2023-09-083,125.003,164.083,125.003,136.083,094.188,506
← NewerPage 13 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-104.6302 MXN
2026-05-114.6378 MXN
2026-02-094.4613 MXN
2025-11-104.7832 MXN
2025-08-114.8506 MXN
2025-05-125.1067 MXN
2025-02-105.1625 MXN
2024-11-085.0308 MXN
2024-08-124.7228 MXN
2024-05-104.1876 MXN
2024-02-094.0998 MXN
2023-11-104.2679 MXN
2023-08-114.0730 MXN
2023-05-124.2278 MXN
2023-02-104.3004 MXN
2022-11-044.4918 MXN
2022-08-054.6821 MXN
2022-05-064.6231 MXN
2022-02-044.5687 MXN
2021-11-054.4931 MXN
2021-08-064.4068 MXN
2021-05-074.3781 MXN
2021-02-054.1265 MXN
2020-11-064.2185 MXN
2020-08-0718.4578 MXN
2020-05-0819.4213 MXN
2020-02-0714.4488 MXN
2019-11-0714.7528 MXN
2019-08-0914.9655 MXN
2019-05-1014.7607 MXN
2019-02-0813.9209 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.