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
2022-12-222,657.702,657.702,553.992,582.682,537.36510,767
2022-12-212,618.472,694.352,618.472,657.702,611.07178,621
2022-12-202,589.002,631.942,565.002,616.652,570.7471,300
2022-12-192,675.252,675.252,600.032,608.542,562.778,435
2022-12-162,709.282,715.002,651.152,675.252,628.3121,313
2022-12-152,800.052,800.052,688.002,692.002,644.778,583
2022-12-142,840.472,885.422,795.002,810.852,761.5311,789
2022-12-132,893.002,950.002,830.002,845.772,795.84461,489
2022-12-092,796.942,879.992,795.022,814.642,765.254,327
2022-12-082,794.002,818.712,791.002,799.822,750.693,310
2022-12-072,809.002,811.002,755.132,769.992,721.397,543
2022-12-062,900.002,900.002,810.422,812.032,762.694,993
2022-12-052,859.512,967.332,859.512,890.922,840.20143,220
2022-12-022,821.272,867.672,821.272,859.512,809.34125,523
2022-12-012,840.002,853.002,813.002,845.792,795.8662,050
2022-11-302,719.972,847.002,719.972,844.072,794.1716,933
2022-11-292,783.152,783.152,702.002,707.462,659.9511,087
2022-11-282,830.002,834.322,766.902,780.402,731.6194,344
2022-11-252,886.602,886.602,854.802,867.672,817.35123,361
2022-11-242,905.412,915.042,901.002,901.112,850.21205
2022-11-232,914.002,935.002,893.542,920.012,868.784,900
2022-11-222,909.002,916.662,874.002,915.032,863.8836,156
2022-11-182,948.002,954.432,928.002,945.602,893.928,299
2022-11-172,866.712,941.972,866.712,916.152,864.989,020
2022-11-162,876.482,880.002,850.002,875.002,824.555,408
2022-11-152,900.002,965.002,888.002,905.212,854.23150,819
2022-11-142,914.282,914.282,869.102,875.832,825.378,214
2022-11-112,869.002,926.302,830.002,914.282,863.1558,107
2022-11-102,662.282,833.502,662.282,826.122,776.53155,701
2022-11-092,730.692,730.692,638.002,639.042,592.74155,178
2022-11-082,717.552,759.672,690.012,740.002,691.9279,307
2022-11-072,689.982,705.962,649.232,702.982,655.555,933
2022-11-042,743.352,775.002,626.042,691.202,643.9853,727
2022-11-032,850.002,850.002,731.002,743.352,690.8015,525
2022-11-013,014.003,014.002,946.892,975.002,918.0113,040
2022-10-313,075.003,075.003,030.003,034.582,976.4514,977
2022-10-282,886.683,120.002,886.683,082.923,023.87158,833
2022-10-272,970.012,970.012,859.002,874.582,819.526,703
2022-10-262,994.003,018.972,953.062,973.152,916.2084,699
2022-10-252,969.133,026.952,969.133,022.242,964.3576,681
2022-10-242,943.522,990.002,918.002,977.142,920.116,058
2022-10-212,869.842,945.532,850.852,937.972,881.696,093
2022-10-202,904.642,927.822,871.002,874.432,819.3718,519
2022-10-192,912.742,912.742,866.002,884.162,828.914,760
2022-10-182,900.002,931.142,836.872,869.092,814.13224,685
2022-10-172,822.502,858.822,815.782,850.202,795.616,224
2022-10-142,879.592,879.592,764.612,781.672,728.394,944
2022-10-132,719.002,868.002,711.712,861.762,806.947,368
2022-10-122,787.002,808.002,755.222,770.642,717.575,798
2022-10-112,800.012,819.992,770.792,787.512,734.1210,792
2022-10-102,806.222,829.772,775.002,816.342,762.397,418
2022-10-072,880.002,880.002,800.002,816.092,762.1518,189
2022-10-062,946.862,964.002,921.692,927.912,871.834,405
2022-10-052,898.002,945.002,880.012,935.182,878.968,757
2022-10-042,886.792,923.552,886.502,908.952,853.239,601
2022-10-032,780.082,868.222,770.012,855.422,800.736,982
2022-09-302,839.002,871.992,787.992,810.252,756.428,156
2022-09-292,986.602,986.602,841.762,872.172,817.15146,039
2022-09-283,003.883,029.962,945.003,020.702,962.8481,414
2022-09-273,110.003,144.413,054.003,096.003,036.708,087
← NewerPage 17 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.