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
2022-07-012,738.882,807.192,738.882,804.112,746.5710,544
2022-06-302,766.232,775.002,702.012,748.742,692.3412,991
2022-06-292,774.122,829.572,766.912,800.052,742.606,244
2022-06-282,849.002,862.082,761.732,773.772,716.868,428
2022-06-272,820.002,850.002,812.512,814.412,756.6616,648
2022-06-242,800.002,810.002,780.112,799.392,741.9515,004
2022-06-232,733.152,772.002,722.002,769.302,712.485,797
2022-06-222,714.992,760.052,702.472,717.512,661.7578,869
2022-06-212,700.002,768.942,700.002,738.162,681.9888,704
2022-06-202,654.172,695.002,654.172,675.002,620.11631
2022-06-172,701.002,720.862,671.212,683.032,627.9815,894
2022-06-162,741.862,741.862,636.002,642.432,588.21110,827
2022-06-152,729.002,781.012,729.002,756.052,699.5010,327
2022-06-142,707.002,756.152,707.002,741.252,685.0059,117
2022-06-132,736.022,747.252,695.012,702.342,646.8956,503
2022-06-102,800.002,800.002,736.002,758.652,702.0565,309
2022-06-092,880.002,896.972,811.012,818.702,760.865,958
2022-06-082,900.002,935.002,885.012,896.062,836.644,268
2022-06-072,870.002,916.982,821.292,910.692,850.977,580
2022-06-062,843.022,904.712,843.022,860.712,802.01213,337
2022-06-032,935.002,935.002,831.992,843.022,784.6911,856
2022-06-022,946.002,955.982,888.012,945.012,884.588,375
2022-06-012,943.742,976.502,915.662,946.122,885.6763,556
2022-05-312,900.012,962.432,891.002,936.232,875.98133,327
2022-05-302,985.002,985.002,885.502,899.662,840.16446
2022-05-272,847.622,930.002,847.622,917.022,857.1782,035
2022-05-262,752.002,858.852,718.002,847.622,789.1913,460
2022-05-252,783.022,801.002,750.002,782.092,725.014,250
2022-05-242,800.002,800.002,727.012,783.022,725.927,845
2022-05-232,720.962,845.002,720.962,830.362,772.2910,000
2022-05-202,772.532,785.002,641.162,720.962,665.1321,286
2022-05-192,797.592,808.882,725.562,735.242,679.1220,537
2022-05-182,932.002,932.152,809.002,819.502,761.6518,007
2022-05-172,912.172,990.832,912.172,975.432,914.386,491
2022-05-162,959.002,959.002,900.002,912.172,852.429,142
2022-05-132,945.002,975.272,899.052,949.072,888.5628,616
2022-05-122,966.992,967.002,820.302,865.172,806.3844,271
2022-05-113,135.003,147.662,967.002,971.792,910.8122,206
2022-05-103,094.003,185.003,094.003,149.813,085.187,151
2022-05-093,140.003,155.003,079.953,094.473,030.9812,547
2022-05-063,152.403,202.973,106.853,176.143,110.976,154
2022-05-053,282.453,282.453,145.283,162.703,093.2828,106
2022-05-043,250.003,335.003,221.983,323.913,250.9511,134
2022-05-033,235.003,256.953,194.053,220.913,150.213,378
2022-05-023,195.713,244.993,142.453,229.733,158.8426,288
2022-04-293,340.003,373.003,213.003,227.423,156.5815,398
2022-04-283,250.003,368.963,250.003,347.473,273.9917,456
2022-04-273,216.003,255.453,190.013,198.993,128.778,824
2022-04-263,270.003,271.763,192.833,206.883,136.497,149
2022-04-253,270.003,292.003,219.193,283.833,211.7524,656
2022-04-223,380.003,389.393,270.003,292.223,219.952,296
2022-04-213,382.173,451.793,355.273,362.173,288.3725,739
2022-04-203,365.003,366.063,325.753,340.553,267.221,761
2022-04-193,274.663,369.313,274.663,359.133,285.4039,416
2022-04-183,350.003,350.003,252.503,262.343,190.7311,730
2022-04-133,334.003,382.163,310.003,372.693,298.6611,272
2022-04-123,320.003,363.003,306.483,322.733,249.80101,826
2022-04-113,380.003,380.003,299.953,302.613,230.12110,080
2022-04-083,445.893,450.403,408.003,412.093,337.1932,261
2022-04-073,459.993,485.003,430.003,478.593,402.238,178
← NewerPage 19 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.