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
2023-06-153,166.663,197.003,163.703,181.603,134.8716,120
2023-06-143,142.013,165.003,127.093,147.183,100.953,017
2023-06-133,169.933,172.003,141.723,151.153,104.868,699
2023-06-123,135.013,170.003,135.013,169.413,122.8617,152
2023-06-093,150.003,155.033,117.433,130.883,084.8924,854
2023-06-083,099.003,144.993,099.003,140.583,094.456,186
2023-06-073,115.033,144.863,083.003,085.403,040.0820,929
2023-06-063,127.003,129.993,100.003,118.073,072.273,986
2023-06-053,180.003,231.003,116.573,130.133,084.1514,070
2023-06-023,158.003,179.993,140.023,175.183,128.547,431
2023-06-013,124.503,162.983,124.503,159.743,113.336,554
2023-05-313,132.003,178.993,132.003,161.823,115.389,265
2023-05-303,094.003,142.993,094.003,125.733,079.826,185
2023-05-293,093.083,093.083,093.083,093.083,047.6531
2023-05-263,082.053,105.993,080.003,092.083,046.6616,108
2023-05-253,065.003,100.003,065.003,094.063,048.612,723
2023-05-243,030.003,067.733,030.003,065.653,020.622,548
2023-05-233,112.023,112.023,080.013,083.213,037.925,047
2023-05-223,115.003,122.993,107.003,117.823,072.025,794
2023-05-193,100.003,117.353,098.333,109.903,064.2237,172
2023-05-183,050.003,102.183,050.003,095.343,049.879,756
2023-05-173,025.003,036.623,002.443,031.432,986.902,422
2023-05-162,996.193,016.322,996.193,014.002,969.735,141
2023-05-153,024.003,029.002,996.002,996.862,952.849,204
2023-05-123,045.133,052.433,008.533,036.332,991.734,015
2023-05-113,049.503,070.003,044.903,053.503,004.4829,884
2023-05-103,059.993,063.363,023.173,049.503,000.559,129
2023-05-093,083.503,083.503,049.003,052.373,003.378,784
2023-05-083,085.253,099.993,077.003,086.653,037.106,449
2023-05-053,040.003,100.003,030.003,085.863,036.3248,924
2023-05-042,950.043,000.002,937.782,971.882,924.179,488
2023-05-033,036.003,055.002,996.302,999.952,951.799,617
2023-05-023,043.003,050.003,026.043,036.002,987.26134,335
2023-04-283,035.323,054.493,026.803,042.182,993.343,465
2023-04-272,979.073,041.202,979.073,038.072,989.3027,506
2023-04-262,975.002,993.302,960.002,964.812,917.222,922
2023-04-252,983.002,985.002,960.722,969.472,921.809,938
2023-04-242,969.002,977.992,950.662,975.092,927.337,963
2023-04-212,977.002,977.002,963.012,969.002,921.344,942
2023-04-203,017.943,022.002,986.372,998.542,950.4185,303
2023-04-193,002.003,033.502,999.253,017.942,969.4986,973
2023-04-182,990.003,015.002,981.983,002.082,953.8961,066
2023-04-172,977.382,989.982,964.002,978.972,931.151,057
2023-04-142,967.683,000.002,960.042,981.992,934.123,038
2023-04-132,927.322,984.002,927.322,980.822,932.975,971
2023-04-122,920.002,927.002,891.002,897.602,851.099,239
2023-04-112,939.592,939.842,918.722,921.062,874.174,826
2023-04-102,918.222,939.942,918.222,939.252,892.07144,370
2023-04-052,993.003,005.002,970.022,990.742,942.736,846
2023-04-042,991.683,024.982,991.672,992.562,944.525,240
2023-04-032,983.003,000.002,972.002,998.042,949.914,939
2023-03-312,924.742,975.002,924.742,963.052,915.497,756
2023-03-302,907.202,943.002,907.202,939.442,892.257,827
2023-03-292,870.002,911.792,869.992,908.772,862.089,651
2023-03-282,868.002,875.542,850.002,868.062,822.0218,780
2023-03-272,940.002,945.262,902.102,914.152,867.374,840
2023-03-242,950.002,956.002,925.002,953.002,905.605,648
2023-03-232,939.862,987.962,939.712,966.112,918.50215,641
2023-03-222,950.002,979.022,929.332,949.042,901.707,718
2023-03-212,929.142,965.002,929.142,963.502,915.93362,641
← NewerPage 15 of 22 · 1,261 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.