Apple Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 5,630.00 | 5,640.00 | 5,600.02 | 5,614.00 | 5,609.16 | 3,640 |
| 2026-07-22 | 5,649.95 | 5,681.76 | 5,629.00 | 5,660.77 | 5,655.89 | 9,064 |
| 2026-07-21 | 5,700.50 | 5,727.77 | 5,640.00 | 5,703.73 | 5,698.81 | 4,423 |
| 2026-07-20 | 5,700.01 | 5,737.73 | 5,595.81 | 5,700.50 | 5,695.59 | 8,948 |
| 2026-07-17 | 5,790.00 | 5,879.96 | 5,755.49 | 5,855.00 | 5,849.95 | 2,353 |
| 2026-07-16 | 5,730.00 | 5,830.00 | 5,697.01 | 5,790.31 | 5,785.32 | 14,574 |
| 2026-07-15 | 5,525.00 | 5,711.39 | 5,525.00 | 5,691.10 | 5,686.19 | 44,737 |
| 2026-07-14 | 5,499.99 | 5,504.64 | 5,450.01 | 5,502.16 | 5,497.42 | 6,581 |
| 2026-07-13 | 5,500.00 | 5,612.00 | 5,500.00 | 5,554.77 | 5,549.98 | 2,918 |
| 2026-07-10 | 5,517.19 | 5,540.00 | 5,447.01 | 5,528.80 | 5,524.03 | 853 |
| 2026-07-09 | 5,441.00 | 5,540.00 | 5,440.00 | 5,539.28 | 5,534.50 | 2,887 |
| 2026-07-08 | 5,446.51 | 5,534.97 | 5,446.51 | 5,498.87 | 5,494.13 | 764 |
| 2026-07-07 | 5,434.91 | 5,500.00 | 5,434.91 | 5,446.50 | 5,441.80 | 2,574 |
| 2026-07-06 | 5,387.60 | 5,480.08 | 5,383.20 | 5,442.10 | 5,437.41 | 15,801 |
| 2026-07-03 | 5,400.00 | 5,400.00 | 5,390.80 | 5,399.99 | 5,395.33 | 264 |
| 2026-07-02 | 5,181.99 | 5,402.04 | 5,181.09 | 5,387.79 | 5,383.14 | 18,215 |
| 2026-07-01 | 5,100.00 | 5,190.00 | 5,100.00 | 5,161.35 | 5,156.90 | 10,130 |
| 2026-06-30 | 4,984.07 | 5,075.00 | 4,980.17 | 5,041.58 | 5,037.23 | 8,106 |
| 2026-06-29 | 4,940.00 | 4,949.99 | 4,895.01 | 4,924.30 | 4,920.05 | 11,034 |
| 2026-06-26 | 4,830.00 | 5,000.00 | 4,810.02 | 4,969.20 | 4,964.92 | 5,200 |
| 2026-06-25 | 5,172.75 | 5,172.75 | 4,789.00 | 4,837.38 | 4,833.21 | 22,893 |
| 2026-06-24 | 5,179.01 | 5,275.00 | 5,174.90 | 5,198.76 | 5,194.28 | 1,923 |
| 2026-06-23 | 5,261.00 | 5,270.00 | 5,179.02 | 5,196.68 | 5,192.20 | 14,795 |
| 2026-06-22 | 5,133.00 | 5,218.00 | 5,133.00 | 5,165.02 | 5,160.57 | 9,951 |
| 2026-06-19 | 5,137.11 | 5,137.11 | 5,067.99 | 5,084.07 | 5,079.69 | 185 |
| 2026-06-18 | 5,160.00 | 5,199.99 | 5,147.00 | 5,162.93 | 5,158.48 | 1,141 |
| 2026-06-17 | 5,149.99 | 5,181.78 | 5,076.00 | 5,121.20 | 5,116.78 | 2,587 |
| 2026-06-16 | 5,073.16 | 5,179.99 | 5,073.16 | 5,144.39 | 5,139.95 | 1,761 |
| 2026-06-15 | 5,005.00 | 5,119.99 | 5,005.00 | 5,110.00 | 5,105.59 | 874 |
| 2026-06-12 | 5,100.00 | 5,111.24 | 4,980.01 | 5,006.38 | 5,002.06 | 5,423 |
| 2026-06-11 | 5,081.00 | 5,131.99 | 5,047.56 | 5,119.66 | 5,115.25 | 920 |
| 2026-06-10 | 5,010.04 | 5,120.00 | 5,010.04 | 5,079.12 | 5,074.74 | 3,086 |
| 2026-06-09 | 5,200.00 | 5,200.00 | 5,022.43 | 5,060.10 | 5,055.74 | 15,796 |
| 2026-06-08 | 5,388.00 | 5,500.00 | 5,284.64 | 5,288.99 | 5,284.43 | 8,811 |
| 2026-06-05 | 5,422.00 | 5,484.00 | 5,378.00 | 5,388.47 | 5,383.82 | 4,544 |
| 2026-06-04 | 5,368.01 | 5,400.79 | 5,350.01 | 5,387.36 | 5,382.72 | 3,856 |
| 2026-06-03 | 5,428.54 | 5,484.88 | 5,358.00 | 5,386.07 | 5,381.43 | 4,348 |
| 2026-06-02 | 5,312.23 | 5,455.82 | 5,312.23 | 5,440.31 | 5,435.62 | 19,020 |
| 2026-06-01 | 5,403.00 | 5,403.00 | 5,290.01 | 5,338.29 | 5,333.69 | 6,044 |
| 2026-05-29 | 5,376.29 | 5,450.00 | 5,369.21 | 5,412.64 | 5,407.97 | 2,206 |
| 2026-05-28 | 5,391.38 | 5,409.99 | 5,352.50 | 5,403.31 | 5,398.65 | 17,172 |
| 2026-05-27 | 5,415.00 | 5,437.16 | 5,380.22 | 5,389.99 | 5,385.34 | 1,472 |
| 2026-05-26 | 5,307.26 | 5,414.99 | 5,307.26 | 5,333.25 | 5,328.65 | 5,625 |
| 2026-05-25 | 5,360.00 | 5,360.00 | 5,226.00 | 5,325.00 | 5,320.41 | 220 |
| 2026-05-22 | 5,245.30 | 5,399.99 | 5,245.30 | 5,341.07 | 5,336.46 | 3,647 |
| 2026-05-21 | 5,225.00 | 5,282.99 | 5,224.95 | 5,271.66 | 5,267.12 | 6,446 |
| 2026-05-20 | 5,210.00 | 5,229.07 | 5,164.72 | 5,200.01 | 5,195.53 | 1,785 |
| 2026-05-19 | 5,199.45 | 5,199.45 | 5,150.01 | 5,187.61 | 5,183.14 | 5,472 |
| 2026-05-18 | 5,209.99 | 5,209.99 | 5,098.68 | 5,143.50 | 5,139.07 | 6,664 |
| 2026-05-15 | 5,121.50 | 5,261.99 | 5,121.50 | 5,208.05 | 5,203.56 | 14,057 |
| 2026-05-14 | 5,126.00 | 5,162.15 | 5,112.86 | 5,130.76 | 5,126.34 | 3,960 |
| 2026-05-13 | 5,080.00 | 5,166.00 | 5,075.00 | 5,143.00 | 5,138.57 | 5,652 |
| 2026-05-12 | 5,039.00 | 5,089.98 | 5,039.00 | 5,078.23 | 5,073.85 | 1,583 |
| 2026-05-11 | 5,023.84 | 5,048.00 | 4,989.04 | 5,033.69 | 5,029.35 | 2,600 |
| 2026-05-08 | 4,984.61 | 5,079.99 | 4,984.61 | 5,049.09 | 5,040.10 | 8,670 |
| 2026-05-07 | 4,952.52 | 5,015.00 | 4,940.00 | 4,959.82 | 4,950.99 | 5,852 |
| 2026-05-06 | 4,920.00 | 4,961.26 | 4,874.23 | 4,952.95 | 4,944.13 | 23,698 |
| 2026-05-05 | 4,831.64 | 4,942.53 | 4,827.00 | 4,933.21 | 4,924.43 | 27,395 |
| 2026-05-04 | 4,800.00 | 4,893.75 | 4,786.56 | 4,855.92 | 4,847.28 | 9,418 |
| 2026-04-30 | 4,750.00 | 4,823.99 | 4,729.00 | 4,762.74 | 4,754.26 | 2,395 |
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.