Apple Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 3,042.00 | 3,104.33 | 3,042.00 | 3,077.43 | 3,018.48 | 14,778 |
| 2022-09-23 | 3,040.00 | 3,040.00 | 3,009.85 | 3,029.80 | 2,971.76 | 21,005 |
| 2022-09-22 | 3,050.00 | 3,077.00 | 3,017.00 | 3,064.17 | 3,005.48 | 23,559 |
| 2022-09-21 | 3,165.88 | 3,165.88 | 3,071.51 | 3,093.97 | 3,034.71 | 7,038 |
| 2022-09-20 | 3,073.27 | 3,159.98 | 3,073.27 | 3,138.22 | 3,078.11 | 12,978 |
| 2022-09-19 | 3,051.54 | 3,077.00 | 2,995.00 | 3,068.87 | 3,010.09 | 11,180 |
| 2022-09-15 | 3,100.00 | 3,103.00 | 3,045.00 | 3,052.56 | 2,994.09 | 7,561 |
| 2022-09-14 | 3,093.00 | 3,139.99 | 3,070.24 | 3,103.40 | 3,043.96 | 8,015 |
| 2022-09-13 | 3,240.00 | 3,240.00 | 3,084.15 | 3,092.84 | 3,033.60 | 80,669 |
| 2022-09-12 | 3,150.00 | 3,257.98 | 3,150.00 | 3,246.80 | 3,184.61 | 74,179 |
| 2022-09-09 | 3,107.80 | 3,137.39 | 3,088.00 | 3,134.37 | 3,074.33 | 29,328 |
| 2022-09-08 | 3,105.00 | 3,132.47 | 3,056.00 | 3,076.78 | 3,017.85 | 42,462 |
| 2022-09-07 | 3,127.43 | 3,131.75 | 3,082.63 | 3,122.28 | 3,062.47 | 46,575 |
| 2022-09-06 | 3,149.00 | 3,149.00 | 3,097.98 | 3,105.56 | 3,046.07 | 4,528 |
| 2022-09-05 | 3,125.00 | 3,159.00 | 3,125.00 | 3,152.00 | 3,091.62 | 116 |
| 2022-09-02 | 3,199.99 | 3,200.00 | 3,099.07 | 3,102.75 | 3,043.32 | 27,233 |
| 2022-09-01 | 3,160.00 | 3,197.88 | 3,125.01 | 3,178.05 | 3,117.18 | 17,402 |
| 2022-08-31 | 3,206.00 | 3,225.57 | 3,160.01 | 3,181.39 | 3,120.45 | 7,130 |
| 2022-08-30 | 3,247.84 | 3,247.84 | 3,180.53 | 3,188.10 | 3,127.03 | 6,510 |
| 2022-08-29 | 3,251.00 | 3,251.00 | 3,200.01 | 3,241.82 | 3,179.72 | 51,887 |
| 2022-08-26 | 3,310.00 | 3,319.88 | 3,288.01 | 3,288.01 | 3,225.03 | 2,489 |
| 2022-08-25 | 3,336.00 | 3,396.23 | 3,336.00 | 3,377.34 | 3,312.65 | 2,262 |
| 2022-08-24 | 3,326.84 | 3,343.06 | 3,313.75 | 3,336.79 | 3,272.87 | 6,471 |
| 2022-08-23 | 3,353.41 | 3,365.30 | 3,336.04 | 3,343.04 | 3,279.00 | 49,095 |
| 2022-08-22 | 3,407.10 | 3,428.00 | 3,370.09 | 3,371.89 | 3,307.30 | 5,084 |
| 2022-08-19 | 3,500.00 | 3,505.95 | 3,455.21 | 3,459.02 | 3,392.76 | 8,870 |
| 2022-08-18 | 3,481.95 | 3,518.00 | 3,474.00 | 3,505.77 | 3,438.62 | 68,021 |
| 2022-08-17 | 3,446.47 | 3,514.00 | 3,446.47 | 3,485.51 | 3,418.75 | 77,159 |
| 2022-08-16 | 3,433.00 | 3,450.00 | 3,415.51 | 3,442.10 | 3,376.17 | 20,199 |
| 2022-08-15 | 3,425.00 | 3,440.00 | 3,407.04 | 3,436.15 | 3,370.33 | 9,152 |
| 2022-08-12 | 3,379.79 | 3,416.28 | 3,367.92 | 3,411.92 | 3,346.57 | 11,336 |
| 2022-08-11 | 3,389.98 | 3,409.16 | 3,358.00 | 3,366.46 | 3,301.98 | 4,393 |
| 2022-08-10 | 3,353.54 | 3,385.57 | 3,335.00 | 3,381.01 | 3,316.25 | 4,499 |
| 2022-08-09 | 3,321.49 | 3,359.00 | 3,306.03 | 3,339.74 | 3,275.77 | 4,121 |
| 2022-08-08 | 3,356.43 | 3,399.99 | 3,331.00 | 3,342.34 | 3,278.32 | 4,989 |
| 2022-08-05 | 3,352.00 | 3,380.70 | 3,340.00 | 3,369.58 | 3,305.04 | 6,576 |
| 2022-08-04 | 3,400.00 | 3,400.00 | 3,340.18 | 3,367.59 | 3,298.49 | 24,890 |
| 2022-08-03 | 3,319.07 | 3,413.99 | 3,319.07 | 3,404.15 | 3,334.30 | 88,747 |
| 2022-08-02 | 3,283.71 | 3,350.00 | 3,279.61 | 3,327.55 | 3,259.27 | 18,354 |
| 2022-08-01 | 3,309.22 | 3,320.00 | 3,270.00 | 3,283.71 | 3,216.33 | 9,097 |
| 2022-07-29 | 3,275.00 | 3,325.00 | 3,250.00 | 3,318.10 | 3,250.02 | 14,919 |
| 2022-07-28 | 3,190.00 | 3,205.00 | 3,143.69 | 3,188.69 | 3,123.26 | 12,032 |
| 2022-07-27 | 3,094.00 | 3,195.05 | 3,094.00 | 3,190.82 | 3,125.35 | 6,811 |
| 2022-07-26 | 3,109.00 | 3,110.04 | 3,082.00 | 3,097.80 | 3,034.24 | 4,068 |
| 2022-07-25 | 3,153.97 | 3,172.61 | 3,116.96 | 3,127.07 | 3,062.91 | 28,782 |
| 2022-07-22 | 3,190.00 | 3,200.00 | 3,152.01 | 3,163.53 | 3,098.62 | 8,100 |
| 2022-07-21 | 3,157.00 | 3,212.00 | 3,142.16 | 3,204.72 | 3,138.96 | 71,889 |
| 2022-07-20 | 3,100.00 | 3,155.00 | 3,090.00 | 3,146.33 | 3,081.77 | 17,087 |
| 2022-07-19 | 3,015.05 | 3,100.00 | 2,998.05 | 3,094.83 | 3,031.33 | 8,155 |
| 2022-07-18 | 3,082.55 | 3,094.99 | 3,007.01 | 3,014.16 | 2,952.31 | 1,822 |
| 2022-07-15 | 3,085.05 | 3,120.00 | 3,053.02 | 3,074.61 | 3,011.52 | 73,028 |
| 2022-07-14 | 3,010.00 | 3,101.47 | 3,008.36 | 3,085.05 | 3,021.75 | 74,196 |
| 2022-07-13 | 2,982.55 | 3,039.99 | 2,982.55 | 3,021.68 | 2,959.68 | 11,029 |
| 2022-07-12 | 3,017.31 | 3,080.00 | 3,017.31 | 3,038.41 | 2,976.07 | 20,272 |
| 2022-07-11 | 3,004.00 | 3,037.00 | 2,983.10 | 3,002.30 | 2,940.70 | 51,635 |
| 2022-07-08 | 2,990.00 | 3,017.00 | 2,970.25 | 3,006.18 | 2,944.50 | 85,259 |
| 2022-07-07 | 2,954.20 | 3,010.00 | 2,954.20 | 2,997.62 | 2,936.11 | 11,501 |
| 2022-07-06 | 2,912.26 | 2,975.03 | 2,912.26 | 2,951.54 | 2,890.98 | 147,165 |
| 2022-07-05 | 2,815.00 | 2,905.20 | 2,810.00 | 2,899.80 | 2,840.30 | 169,046 |
| 2022-07-04 | 2,790.08 | 2,815.00 | 2,749.99 | 2,784.62 | 2,727.48 | 431 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-10 | 4.6302 MXN |
| 2026-05-11 | 4.6378 MXN |
| 2026-02-09 | 4.4613 MXN |
| 2025-11-10 | 4.7832 MXN |
| 2025-08-11 | 4.8506 MXN |
| 2025-05-12 | 5.1067 MXN |
| 2025-02-10 | 5.1625 MXN |
| 2024-11-08 | 5.0308 MXN |
| 2024-08-12 | 4.7228 MXN |
| 2024-05-10 | 4.1876 MXN |
| 2024-02-09 | 4.0998 MXN |
| 2023-11-10 | 4.2679 MXN |
| 2023-08-11 | 4.0730 MXN |
| 2023-05-12 | 4.2278 MXN |
| 2023-02-10 | 4.3004 MXN |
| 2022-11-04 | 4.4918 MXN |
| 2022-08-05 | 4.6821 MXN |
| 2022-05-06 | 4.6231 MXN |
| 2022-02-04 | 4.5687 MXN |
| 2021-11-05 | 4.4931 MXN |
| 2021-08-06 | 4.4068 MXN |
| 2021-05-07 | 4.3781 MXN |
| 2021-02-05 | 4.1265 MXN |
| 2020-11-06 | 4.2185 MXN |
| 2020-08-07 | 18.4578 MXN |
| 2020-05-08 | 19.4213 MXN |
| 2020-02-07 | 14.4488 MXN |
| 2019-11-07 | 14.7528 MXN |
| 2019-08-09 | 14.9655 MXN |
| 2019-05-10 | 14.7607 MXN |
| 2019-02-08 | 13.9209 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.