Apple Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 3,513.56 | 3,513.56 | 3,439.45 | 3,494.48 | 3,413.40 | 24,125 |
| 2022-01-07 | 3,548.65 | 3,548.65 | 3,495.85 | 3,513.56 | 3,432.04 | 5,931 |
| 2022-01-06 | 3,595.00 | 3,595.00 | 3,521.01 | 3,531.00 | 3,449.08 | 31,631 |
| 2022-01-05 | 3,697.60 | 3,697.60 | 3,600.00 | 3,604.12 | 3,520.50 | 5,925 |
| 2022-01-04 | 3,738.28 | 3,750.00 | 3,677.00 | 3,701.27 | 3,615.40 | 15,297 |
| 2022-01-03 | 3,654.00 | 3,750.00 | 3,654.00 | 3,719.69 | 3,633.39 | 14,610 |
| 2021-12-31 | 3,650.00 | 3,655.83 | 3,620.82 | 3,644.28 | 3,559.73 | 2,448 |
| 2021-12-30 | 3,695.00 | 3,705.13 | 3,650.87 | 3,660.31 | 3,575.39 | 3,609 |
| 2021-12-29 | 3,700.01 | 3,711.73 | 3,667.44 | 3,697.29 | 3,611.51 | 8,081 |
| 2021-12-28 | 3,733.53 | 3,733.53 | 3,679.99 | 3,703.44 | 3,617.52 | 17,682 |
| 2021-12-27 | 3,666.29 | 3,733.53 | 3,662.00 | 3,729.02 | 3,642.50 | 19,241 |
| 2021-12-24 | 3,650.00 | 3,666.29 | 3,650.00 | 3,666.29 | 3,581.23 | 149 |
| 2021-12-23 | 3,650.00 | 3,650.05 | 3,625.26 | 3,645.28 | 3,560.71 | 6,058 |
| 2021-12-22 | 3,600.84 | 3,637.13 | 3,577.10 | 3,627.96 | 3,543.79 | 9,017 |
| 2021-12-21 | 3,538.50 | 3,600.03 | 3,515.01 | 3,591.84 | 3,508.51 | 22,932 |
| 2021-12-20 | 3,530.62 | 3,535.95 | 3,480.00 | 3,520.90 | 3,439.21 | 8,906 |
| 2021-12-17 | 3,585.05 | 3,591.50 | 3,518.62 | 3,562.35 | 3,479.70 | 12,274 |
| 2021-12-16 | 3,779.99 | 3,779.99 | 3,557.00 | 3,593.04 | 3,509.68 | 95,571 |
| 2021-12-15 | 3,739.99 | 3,777.37 | 3,664.04 | 3,762.66 | 3,675.36 | 66,966 |
| 2021-12-14 | 3,700.00 | 3,740.59 | 3,650.45 | 3,711.26 | 3,625.15 | 44,412 |
| 2021-12-13 | 3,750.00 | 3,808.81 | 3,690.11 | 3,711.37 | 3,625.26 | 124,464 |
| 2021-12-10 | 3,662.66 | 3,743.00 | 3,662.66 | 3,733.61 | 3,646.99 | 30,206 |
| 2021-12-09 | 3,681.00 | 3,717.70 | 3,658.90 | 3,666.23 | 3,581.17 | 104,381 |
| 2021-12-08 | 3,628.35 | 3,680.00 | 3,576.97 | 3,663.42 | 3,578.42 | 12,472 |
| 2021-12-07 | 3,533.00 | 3,626.00 | 3,533.00 | 3,580.78 | 3,497.70 | 23,455 |
| 2021-12-06 | 3,450.00 | 3,559.29 | 3,450.00 | 3,514.46 | 3,432.92 | 26,453 |
| 2021-12-03 | 3,494.99 | 3,498.63 | 3,413.55 | 3,427.53 | 3,348.01 | 33,133 |
| 2021-12-02 | 3,450.00 | 3,495.00 | 3,383.03 | 3,483.16 | 3,402.35 | 116,241 |
| 2021-12-01 | 3,550.00 | 3,625.09 | 3,525.99 | 3,554.46 | 3,471.99 | 87,081 |
| 2021-11-30 | 3,491.20 | 3,550.00 | 3,435.00 | 3,534.88 | 3,452.87 | 51,936 |
| 2021-11-29 | 3,467.10 | 3,497.50 | 3,454.98 | 3,473.84 | 3,393.24 | 33,356 |
| 2021-11-26 | 3,470.76 | 3,480.95 | 3,403.81 | 3,445.34 | 3,365.40 | 59,201 |
| 2021-11-25 | 3,475.00 | 3,493.00 | 3,470.00 | 3,490.00 | 3,409.03 | 610 |
| 2021-11-24 | 3,430.01 | 3,475.00 | 3,430.01 | 3,464.63 | 3,384.25 | 9,659 |
| 2021-11-23 | 3,385.48 | 3,424.92 | 3,374.55 | 3,417.88 | 3,338.58 | 18,474 |
| 2021-11-22 | 3,350.01 | 3,470.00 | 3,350.01 | 3,399.07 | 3,320.21 | 95,495 |
| 2021-11-19 | 3,259.89 | 3,355.00 | 3,259.08 | 3,346.78 | 3,269.13 | 24,094 |
| 2021-11-18 | 3,165.15 | 3,299.00 | 3,165.15 | 3,290.51 | 3,214.17 | 26,069 |
| 2021-11-17 | 3,137.00 | 3,209.52 | 3,137.00 | 3,178.33 | 3,104.59 | 58,236 |
| 2021-11-16 | 3,080.00 | 3,153.05 | 3,080.00 | 3,130.93 | 3,058.29 | 11,024 |
| 2021-11-12 | 3,042.01 | 3,085.00 | 3,035.39 | 3,074.44 | 3,003.11 | 12,215 |
| 2021-11-11 | 3,046.16 | 3,061.92 | 3,026.41 | 3,059.85 | 2,988.86 | 3,505 |
| 2021-11-10 | 3,060.73 | 3,060.78 | 3,008.61 | 3,054.90 | 2,984.02 | 31,525 |
| 2021-11-09 | 3,057.56 | 3,070.00 | 3,046.97 | 3,064.00 | 2,992.91 | 38,641 |
| 2021-11-08 | 3,073.81 | 3,076.00 | 3,054.01 | 3,060.16 | 2,989.16 | 8,555 |
| 2021-11-05 | 3,104.25 | 3,104.99 | 3,055.02 | 3,073.81 | 3,002.49 | 36,493 |
| 2021-11-04 | 3,120.00 | 3,131.18 | 3,097.43 | 3,105.88 | 3,029.43 | 13,579 |
| 2021-11-03 | 3,122.81 | 3,159.00 | 3,120.14 | 3,126.96 | 3,049.99 | 30,659 |
| 2021-11-01 | 3,085.99 | 3,110.00 | 3,070.09 | 3,099.37 | 3,023.08 | 31,695 |
| 2021-10-29 | 3,069.00 | 3,086.19 | 2,990.70 | 3,083.55 | 3,007.65 | 90,968 |
| 2021-10-28 | 3,029.94 | 3,116.00 | 3,029.94 | 3,107.57 | 3,031.08 | 79,634 |
| 2021-10-27 | 3,022.00 | 3,035.00 | 2,996.01 | 3,029.95 | 2,955.37 | 42,511 |
| 2021-10-26 | 2,996.94 | 3,037.90 | 2,996.94 | 3,022.85 | 2,948.44 | 10,018 |
| 2021-10-25 | 3,000.00 | 3,014.18 | 2,982.94 | 2,996.94 | 2,923.17 | 16,031 |
| 2021-10-22 | 3,028.00 | 3,028.00 | 3,002.00 | 3,005.59 | 2,931.61 | 30,774 |
| 2021-10-21 | 3,010.30 | 3,035.41 | 3,000.00 | 3,032.96 | 2,958.31 | 14,903 |
| 2021-10-20 | 3,011.99 | 3,018.80 | 2,993.72 | 3,008.13 | 2,934.09 | 25,193 |
| 2021-10-19 | 2,989.89 | 3,020.00 | 2,979.03 | 3,009.10 | 2,935.03 | 42,027 |
← NewerPage 21 of 21 · 1,258 trading days
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.