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
2023-09-073,075.003,130.253,034.053,125.943,084.1721,488
2023-09-063,304.213,310.753,194.203,200.483,157.727,033
2023-09-053,200.003,310.753,200.003,303.843,259.6913,044
2023-09-043,235.993,235.993,230.003,230.003,186.84226
2023-09-013,197.303,240.003,197.303,235.993,192.75166,728
2023-08-313,146.003,213.003,143.903,210.733,167.8330,175
2023-08-303,099.993,145.453,099.993,144.683,102.6642,322
2023-08-293,041.953,107.263,041.953,098.983,057.5717,697
2023-08-283,010.003,022.772,985.023,020.002,979.652,521
2023-08-252,980.002,999.992,956.002,999.162,959.0915,413
2023-08-243,026.003,026.002,963.062,964.642,925.0329,393
2023-08-233,020.003,051.003,013.943,043.613,002.949,050
2023-08-222,990.003,002.002,983.232,998.172,958.115,862
2023-08-212,986.002,997.472,965.002,993.632,953.6314,729
2023-08-182,960.002,977.362,944.002,973.002,933.282,027
2023-08-173,029.633,029.632,975.002,980.002,940.188,950
2023-08-163,043.003,046.923,025.513,029.632,989.156,964
2023-08-153,055.003,055.003,032.003,033.172,992.649,005
2023-08-143,026.543,063.723,026.543,054.913,014.0925,655
2023-08-113,011.373,033.643,010.323,026.542,986.107,864
2023-08-103,038.003,059.003,020.003,029.182,984.695,349
2023-08-093,076.303,087.003,028.383,046.453,001.709,962
2023-08-083,065.003,087.243,051.003,077.893,032.6818,868
2023-08-073,119.453,120.003,026.003,050.253,005.4514,156
2023-08-043,220.003,220.003,112.003,116.383,070.6139,549
2023-08-033,309.603,334.993,299.803,301.223,252.737,010
2023-08-023,298.003,298.003,270.013,281.113,232.9226,582
2023-08-013,281.003,316.003,279.613,303.943,255.412,107
2023-07-313,275.953,289.943,268.753,284.993,236.743,652
2023-07-283,265.983,276.573,256.033,262.123,214.202,942
2023-07-273,275.003,298.003,250.003,251.523,203.764,517
2023-07-263,274.613,289.653,266.053,270.463,222.422,704
2023-07-253,262.003,290.003,260.013,274.613,226.511,624
2023-07-243,280.743,280.753,241.653,243.393,195.756,891
2023-07-213,269.733,277.003,249.003,262.783,214.858,765
2023-07-203,280.003,290.003,253.003,265.843,217.876,350
2023-07-193,236.803,310.743,225.073,267.353,219.367,527
2023-07-183,233.063,256.213,224.003,253.073,205.292,306
2023-07-173,230.003,265.003,230.003,245.933,198.2521,747
2023-07-143,210.513,224.993,179.953,182.143,135.406,489
2023-07-133,218.643,225.103,208.003,210.513,163.351,946
2023-07-123,200.003,218.333,179.903,204.783,157.71161,748
2023-07-113,218.003,221.003,188.433,203.813,156.754,001
2023-07-103,241.003,241.003,190.003,213.933,166.724,680
2023-07-073,300.003,300.003,262.003,275.093,226.987,282
2023-07-063,250.003,316.873,250.003,303.113,254.593,922
2023-07-053,280.003,280.003,242.763,256.793,208.957,708
2023-07-043,305.003,310.003,300.143,310.003,261.38105
2023-07-033,315.213,315.213,275.383,300.143,251.67256,376
2023-06-303,240.003,325.253,240.003,320.933,272.1510,457
2023-06-293,250.003,254.983,233.013,237.763,190.2010,441
2023-06-283,215.003,236.983,215.003,226.633,179.2410,159
2023-06-273,190.003,220.003,177.593,196.733,149.7836,267
2023-06-263,203.443,224.943,179.003,179.653,132.9588,023
2023-06-233,150.453,216.003,150.453,207.543,160.4370,887
2023-06-223,152.973,216.633,152.973,200.243,153.234,646
2023-06-213,192.003,192.003,140.003,148.363,102.124,599
2023-06-203,162.003,200.003,162.003,185.523,138.7361,244
2023-06-193,161.033,163.033,161.033,161.993,115.55131
2023-06-163,182.003,190.023,148.003,158.243,111.85257,106
← NewerPage 14 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.