Apple Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 3,448.60 | 3,493.85 | 3,408.70 | 3,460.81 | 3,384.84 | 4,009 |
| 2022-04-05 | 3,534.56 | 3,534.56 | 3,486.57 | 3,490.61 | 3,413.99 | 109,060 |
| 2022-04-04 | 3,460.00 | 3,535.00 | 3,460.00 | 3,534.38 | 3,456.80 | 111,689 |
| 2022-04-01 | 3,421.00 | 3,458.31 | 3,400.00 | 3,446.04 | 3,370.40 | 10,228 |
| 2022-03-31 | 3,517.85 | 3,526.17 | 3,480.90 | 3,492.85 | 3,416.18 | 12,240 |
| 2022-03-30 | 3,565.00 | 3,569.00 | 3,513.94 | 3,523.17 | 3,445.84 | 21,207 |
| 2022-03-29 | 3,535.00 | 3,570.00 | 3,520.57 | 3,563.82 | 3,485.59 | 26,870 |
| 2022-03-28 | 3,479.39 | 3,525.00 | 3,475.01 | 3,520.11 | 3,442.84 | 7,261 |
| 2022-03-25 | 3,487.56 | 3,500.60 | 3,445.01 | 3,479.39 | 3,403.02 | 21,330 |
| 2022-03-24 | 3,430.02 | 3,499.27 | 3,430.02 | 3,487.56 | 3,411.01 | 17,335 |
| 2022-03-23 | 3,420.00 | 3,484.99 | 3,386.77 | 3,443.73 | 3,368.14 | 17,456 |
| 2022-03-22 | 3,349.00 | 3,437.78 | 3,349.00 | 3,423.28 | 3,348.14 | 17,512 |
| 2022-03-18 | 3,296.95 | 3,352.78 | 3,280.55 | 3,345.77 | 3,272.33 | 11,380 |
| 2022-03-17 | 3,279.00 | 3,298.05 | 3,248.00 | 3,280.55 | 3,208.54 | 16,486 |
| 2022-03-16 | 3,249.71 | 3,286.91 | 3,207.18 | 3,275.26 | 3,203.37 | 41,300 |
| 2022-03-15 | 3,150.00 | 3,237.00 | 3,139.93 | 3,233.55 | 3,162.57 | 16,047 |
| 2022-03-14 | 3,235.00 | 3,235.00 | 3,139.00 | 3,150.46 | 3,081.31 | 6,803 |
| 2022-03-11 | 3,320.00 | 3,320.00 | 3,235.00 | 3,244.76 | 3,173.54 | 5,589 |
| 2022-03-10 | 3,412.25 | 3,412.25 | 3,275.00 | 3,319.96 | 3,247.09 | 104,537 |
| 2022-03-09 | 3,400.00 | 3,413.99 | 3,348.21 | 3,408.33 | 3,333.52 | 124,726 |
| 2022-03-08 | 3,376.31 | 3,459.84 | 3,340.00 | 3,364.69 | 3,290.83 | 14,628 |
| 2022-03-07 | 3,420.00 | 3,479.99 | 3,399.95 | 3,404.81 | 3,330.07 | 29,711 |
| 2022-03-04 | 3,420.30 | 3,438.70 | 3,392.13 | 3,418.46 | 3,343.42 | 6,573 |
| 2022-03-03 | 3,468.26 | 3,481.50 | 3,415.51 | 3,422.01 | 3,346.90 | 4,845 |
| 2022-03-02 | 3,366.78 | 3,450.00 | 3,366.78 | 3,438.56 | 3,363.08 | 6,322 |
| 2022-03-01 | 3,407.39 | 3,412.79 | 3,350.96 | 3,363.81 | 3,289.97 | 9,548 |
| 2022-02-28 | 3,340.00 | 3,384.99 | 3,320.29 | 3,363.64 | 3,289.81 | 22,182 |
| 2022-02-25 | 3,350.00 | 3,369.99 | 3,300.00 | 3,354.70 | 3,281.06 | 13,512 |
| 2022-02-24 | 3,200.00 | 3,338.99 | 3,139.09 | 3,324.13 | 3,251.16 | 20,180 |
| 2022-02-23 | 3,337.51 | 3,353.51 | 3,236.05 | 3,245.88 | 3,174.63 | 11,906 |
| 2022-02-22 | 3,350.00 | 3,385.00 | 3,298.00 | 3,335.62 | 3,262.40 | 121,250 |
| 2022-02-21 | 3,375.01 | 3,375.01 | 3,280.00 | 3,305.62 | 3,233.06 | 895 |
| 2022-02-18 | 3,421.61 | 3,445.03 | 3,371.22 | 3,394.94 | 3,320.42 | 4,669 |
| 2022-02-17 | 3,475.00 | 3,488.79 | 3,421.62 | 3,435.50 | 3,360.09 | 17,710 |
| 2022-02-16 | 3,512.00 | 3,513.72 | 3,460.02 | 3,499.69 | 3,422.87 | 7,609 |
| 2022-02-15 | 3,500.00 | 3,520.00 | 3,477.62 | 3,511.12 | 3,434.05 | 68,424 |
| 2022-02-14 | 3,450.00 | 3,455.04 | 3,405.00 | 3,440.71 | 3,365.19 | 66,025 |
| 2022-02-11 | 3,530.00 | 3,530.00 | 3,452.61 | 3,469.12 | 3,392.97 | 11,288 |
| 2022-02-10 | 3,577.00 | 3,583.60 | 3,530.00 | 3,545.63 | 3,467.80 | 13,891 |
| 2022-02-09 | 3,607.97 | 3,622.00 | 3,590.01 | 3,603.46 | 3,524.36 | 6,812 |
| 2022-02-08 | 3,562.19 | 3,611.32 | 3,541.62 | 3,607.97 | 3,528.77 | 7,916 |
| 2022-02-04 | 3,536.40 | 3,591.68 | 3,532.97 | 3,575.60 | 3,497.11 | 3,036 |
| 2022-02-03 | 3,604.00 | 3,623.00 | 3,563.32 | 3,571.95 | 3,489.08 | 13,182 |
| 2022-02-02 | 3,590.00 | 3,614.99 | 3,576.00 | 3,607.33 | 3,523.64 | 12,348 |
| 2022-02-01 | 3,590.00 | 3,592.02 | 3,543.92 | 3,586.58 | 3,503.37 | 14,827 |
| 2022-01-31 | 3,543.95 | 3,605.00 | 3,515.91 | 3,593.21 | 3,509.84 | 21,102 |
| 2022-01-28 | 3,406.00 | 3,540.00 | 3,390.50 | 3,536.56 | 3,454.51 | 25,786 |
| 2022-01-27 | 3,305.29 | 3,390.98 | 3,293.00 | 3,312.05 | 3,235.21 | 16,702 |
| 2022-01-26 | 3,365.00 | 3,379.18 | 3,278.84 | 3,302.50 | 3,225.88 | 19,501 |
| 2022-01-25 | 3,296.29 | 3,356.90 | 3,250.00 | 3,311.74 | 3,234.90 | 37,814 |
| 2022-01-24 | 3,330.00 | 3,330.00 | 3,200.00 | 3,296.29 | 3,219.81 | 64,402 |
| 2022-01-21 | 3,370.00 | 3,400.00 | 3,325.00 | 3,332.53 | 3,255.21 | 42,379 |
| 2022-01-20 | 3,413.18 | 3,472.55 | 3,375.00 | 3,387.80 | 3,309.20 | 7,516 |
| 2022-01-19 | 3,460.00 | 3,484.65 | 3,405.00 | 3,413.18 | 3,333.99 | 6,235 |
| 2022-01-18 | 3,490.00 | 3,513.99 | 3,460.00 | 3,469.45 | 3,388.95 | 28,922 |
| 2022-01-17 | 3,516.29 | 3,565.72 | 3,471.60 | 3,507.00 | 3,425.63 | 742 |
| 2022-01-14 | 3,510.00 | 3,533.59 | 3,472.01 | 3,512.31 | 3,430.82 | 7,907 |
| 2022-01-13 | 3,573.04 | 3,591.00 | 3,497.00 | 3,510.99 | 3,429.53 | 12,007 |
| 2022-01-12 | 3,580.00 | 3,608.10 | 3,565.00 | 3,568.52 | 3,485.73 | 11,410 |
| 2022-01-11 | 3,514.00 | 3,574.32 | 3,494.48 | 3,568.30 | 3,485.51 | 30,877 |
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.