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
2023-03-172,920.002,940.462,914.842,940.002,892.8118,499
2023-03-162,900.002,950.002,900.002,922.692,875.77199,402
2023-03-152,849.982,900.002,844.002,900.002,853.4544,986
2023-03-142,833.612,860.002,799.802,815.712,770.519,856
2023-03-132,735.002,882.042,735.002,857.172,811.3025,106
2023-03-102,750.012,775.762,731.002,734.722,690.825,172
2023-03-092,754.002,790.002,739.002,759.822,715.52117,397
2023-03-082,753.002,755.002,728.012,747.142,703.0437,007
2023-03-072,772.772,773.952,740.302,747.072,702.97290,531
2023-03-062,750.002,812.322,750.002,773.182,728.66578,499
2023-03-032,667.202,713.002,662.002,709.512,666.024,401
2023-03-022,624.002,658.592,603.752,647.252,604.751,577
2023-03-012,670.012,670.012,630.892,631.072,588.8310,523
2023-02-282,696.002,730.552,696.002,714.752,671.173,762
2023-02-272,734.552,738.162,712.982,712.982,669.432,848
2023-02-242,700.002,700.002,682.012,685.552,642.441,550
2023-02-232,736.812,754.392,710.422,747.322,703.222,345
2023-02-222,737.002,740.022,705.002,728.012,684.224,033
2023-02-212,755.212,773.122,737.902,745.012,700.9577,735
2023-02-202,795.042,795.042,790.082,790.092,745.3080
2023-02-172,859.892,859.892,773.352,795.242,750.37146,279
2023-02-162,861.002,890.002,842.812,849.082,803.343,459
2023-02-152,872.772,890.002,868.002,882.542,836.279,865
2023-02-142,829.982,842.792,808.002,839.092,793.524,731
2023-02-132,812.232,871.052,812.232,854.762,808.934,368
2023-02-102,820.002,820.002,786.172,812.232,767.095,657
2023-02-092,870.002,916.392,824.412,833.212,783.5011,736
2023-02-082,909.022,921.002,865.012,875.612,825.1564,038
2023-02-072,900.002,930.002,879.632,921.682,870.4215,971
2023-02-032,790.002,968.002,790.002,935.222,883.7247,410
2023-02-022,748.002,825.002,748.002,796.822,747.75253,762
2023-02-012,720.002,727.692,656.092,718.872,671.16157,625
2023-01-312,688.422,715.002,676.482,710.972,663.405,686
2023-01-302,768.042,768.042,682.562,688.422,641.2520,208
2023-01-272,702.582,760.002,702.582,745.492,697.32241,491
2023-01-262,666.202,713.632,666.202,702.192,654.788,756
2023-01-252,660.002,672.102,613.652,666.152,619.37153,905
2023-01-242,655.002,694.182,655.002,672.652,625.76168,085
2023-01-232,614.732,689.882,614.732,653.752,607.19250,786
2023-01-202,550.002,602.002,547.002,599.522,553.916,128
2023-01-192,545.212,587.192,545.212,568.792,523.7214,884
2023-01-182,542.072,588.812,542.072,550.082,505.3410,085
2023-01-172,535.002,577.292,525.002,533.092,488.6413,510
2023-01-162,530.002,530.002,500.002,513.682,469.57183
2023-01-132,500.002,534.032,490.232,532.452,488.02189,132
2023-01-122,529.952,530.002,490.012,511.082,467.02233,897
2023-01-112,502.002,525.002,488.262,520.672,476.4418,754
2023-01-102,495.002,504.002,459.642,488.262,444.605,398
2023-01-092,500.002,553.602,486.392,494.232,450.476,865
2023-01-062,424.182,495.002,405.002,480.012,436.5011,957
2023-01-052,446.102,472.002,414.672,416.012,373.627,470
2023-01-042,430.002,490.152,425.802,438.632,395.84132,061
2023-01-032,575.002,575.002,409.952,429.622,386.9970,189
2023-01-022,531.022,599.992,531.022,575.002,529.82230
2022-12-302,490.002,536.442,482.002,527.682,483.33255,389
2022-12-292,475.002,534.892,475.002,530.582,486.18757,465
2022-12-282,510.002,540.002,446.222,447.412,404.4722,156
2022-12-272,593.102,593.102,507.002,541.682,497.0816,133
2022-12-262,650.002,650.002,592.452,630.372,584.223,927
2022-12-232,563.002,569.002,524.012,552.042,507.2618,733
← NewerPage 16 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.