Apple Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 4,687.61 | 4,748.75 | 4,687.61 | 4,735.10 | 4,726.67 | 9,964 |
| 2026-04-28 | 4,650.00 | 4,739.99 | 4,650.00 | 4,704.00 | 4,695.63 | 1,288 |
| 2026-04-27 | 4,632.00 | 4,658.37 | 4,623.00 | 4,652.60 | 4,644.32 | 5,838 |
| 2026-04-24 | 4,740.20 | 4,740.20 | 4,695.00 | 4,712.61 | 4,704.22 | 3,552 |
| 2026-04-23 | 4,737.07 | 4,780.00 | 4,737.07 | 4,764.03 | 4,755.55 | 1,962 |
| 2026-04-22 | 4,631.00 | 4,748.00 | 4,631.00 | 4,729.90 | 4,721.48 | 6,015 |
| 2026-04-21 | 4,723.00 | 4,723.00 | 4,607.78 | 4,631.55 | 4,623.31 | 12,421 |
| 2026-04-20 | 4,707.52 | 4,754.00 | 4,701.20 | 4,720.76 | 4,712.36 | 5,493 |
| 2026-04-17 | 4,618.00 | 4,689.99 | 4,597.34 | 4,680.16 | 4,671.83 | 9,891 |
| 2026-04-16 | 4,590.00 | 4,590.00 | 4,515.00 | 4,550.48 | 4,542.38 | 12,847 |
| 2026-04-15 | 4,483.00 | 4,600.00 | 4,483.00 | 4,587.58 | 4,579.41 | 8,593 |
| 2026-04-14 | 4,495.00 | 4,516.22 | 4,437.24 | 4,459.08 | 4,451.14 | 10,860 |
| 2026-04-13 | 4,500.00 | 4,500.00 | 4,455.40 | 4,462.84 | 4,454.90 | 4,646 |
| 2026-04-10 | 4,499.62 | 4,522.30 | 4,486.00 | 4,500.96 | 4,492.95 | 3,677 |
| 2026-04-09 | 4,475.00 | 4,526.99 | 4,460.01 | 4,522.24 | 4,514.19 | 2,934 |
| 2026-04-08 | 4,479.14 | 4,515.00 | 4,478.00 | 4,498.27 | 4,490.26 | 4,907 |
| 2026-04-07 | 4,483.93 | 4,494.00 | 4,390.00 | 4,482.66 | 4,474.68 | 4,405 |
| 2026-04-06 | 4,556.00 | 4,643.00 | 4,555.94 | 4,597.68 | 4,589.50 | 17,517 |
| 2026-04-01 | 4,560.00 | 4,564.00 | 4,528.00 | 4,555.93 | 4,547.82 | 3,107 |
| 2026-03-31 | 4,436.06 | 4,573.00 | 4,436.06 | 4,566.24 | 4,558.11 | 3,844 |
| 2026-03-30 | 4,481.48 | 4,505.00 | 4,450.01 | 4,458.36 | 4,450.42 | 502 |
| 2026-03-27 | 4,550.00 | 4,610.00 | 4,500.01 | 4,504.00 | 4,495.98 | 4,394 |
| 2026-03-26 | 4,501.87 | 4,559.29 | 4,501.87 | 4,540.00 | 4,531.92 | 3,257 |
| 2026-03-25 | 4,475.00 | 4,512.00 | 4,473.22 | 4,477.00 | 4,469.03 | 903 |
| 2026-03-24 | 4,450.00 | 4,529.89 | 4,450.00 | 4,487.00 | 4,479.01 | 5,656 |
| 2026-03-23 | 4,500.00 | 4,500.00 | 4,458.81 | 4,464.61 | 4,456.66 | 2,520 |
| 2026-03-20 | 4,406.96 | 4,470.00 | 4,406.96 | 4,438.45 | 4,430.55 | 2,418 |
| 2026-03-19 | 4,472.00 | 4,472.00 | 4,401.82 | 4,415.00 | 4,407.14 | 3,767 |
| 2026-03-18 | 4,480.00 | 4,482.13 | 4,434.00 | 4,436.25 | 4,428.35 | 2,802 |
| 2026-03-17 | 4,480.00 | 4,510.00 | 4,460.18 | 4,486.10 | 4,478.12 | 4,476 |
| 2026-03-13 | 4,545.00 | 4,550.00 | 4,488.00 | 4,498.13 | 4,490.12 | 6,949 |
| 2026-03-12 | 4,575.59 | 4,575.59 | 4,527.64 | 4,566.00 | 4,557.87 | 3,848 |
| 2026-03-11 | 4,575.00 | 4,624.19 | 4,575.00 | 4,605.88 | 4,597.68 | 1,696 |
| 2026-03-10 | 4,555.00 | 4,600.61 | 4,535.12 | 4,583.00 | 4,574.84 | 1,227 |
| 2026-03-09 | 4,558.90 | 4,605.85 | 4,543.47 | 4,605.85 | 4,597.65 | 389 |
| 2026-03-06 | 4,577.78 | 4,590.36 | 4,553.46 | 4,579.79 | 4,571.64 | 3,475 |
| 2026-03-05 | 4,582.74 | 4,619.00 | 4,569.00 | 4,600.79 | 4,592.60 | 5,219 |
| 2026-03-04 | 4,678.73 | 4,678.73 | 4,600.21 | 4,612.05 | 4,603.84 | 13,552 |
| 2026-03-03 | 4,615.45 | 4,707.20 | 4,615.45 | 4,655.21 | 4,646.92 | 1,167 |
| 2026-03-02 | 4,560.00 | 4,619.99 | 4,560.00 | 4,581.40 | 4,573.25 | 6,566 |
| 2026-02-27 | 4,704.94 | 4,704.94 | 4,537.50 | 4,562.51 | 4,554.39 | 1,519 |
| 2026-02-26 | 4,700.00 | 4,730.00 | 4,665.00 | 4,683.39 | 4,675.05 | 4,728 |
| 2026-02-25 | 4,669.00 | 4,716.14 | 4,669.00 | 4,709.98 | 4,701.60 | 3,478 |
| 2026-02-24 | 4,598.74 | 4,732.00 | 4,598.74 | 4,667.67 | 4,659.36 | 14,233 |
| 2026-02-23 | 4,522.00 | 4,649.99 | 4,522.00 | 4,600.21 | 4,592.02 | 5,529 |
| 2026-02-20 | 4,481.50 | 4,539.00 | 4,474.79 | 4,525.10 | 4,517.05 | 4,136 |
| 2026-02-19 | 4,560.82 | 4,566.00 | 4,491.69 | 4,495.84 | 4,487.84 | 5,167 |
| 2026-02-18 | 4,529.00 | 4,579.99 | 4,529.00 | 4,563.52 | 4,555.40 | 2,415 |
| 2026-02-17 | 4,455.65 | 4,559.99 | 4,436.65 | 4,525.00 | 4,516.95 | 2,782 |
| 2026-02-16 | 4,416.22 | 4,438.35 | 4,370.00 | 4,371.14 | 4,363.36 | 267 |
| 2026-02-13 | 4,482.00 | 4,482.00 | 4,390.01 | 4,395.72 | 4,387.90 | 7,806 |
| 2026-02-12 | 4,692.01 | 4,692.01 | 4,488.00 | 4,501.94 | 4,493.93 | 6,235 |
| 2026-02-11 | 4,722.00 | 4,825.20 | 4,722.00 | 4,737.60 | 4,729.17 | 6,340 |
| 2026-02-10 | 4,700.00 | 4,723.51 | 4,694.77 | 4,702.86 | 4,694.49 | 10,130 |
| 2026-02-09 | 4,719.00 | 4,734.71 | 4,665.61 | 4,719.43 | 4,711.03 | 3,363 |
| 2026-02-06 | 4,778.75 | 4,855.05 | 4,778.75 | 4,800.86 | 4,787.86 | 9,117 |
| 2026-02-05 | 4,758.01 | 4,841.14 | 4,756.87 | 4,813.03 | 4,800.00 | 16,848 |
| 2026-02-04 | 4,735.00 | 4,826.71 | 4,735.00 | 4,819.58 | 4,806.53 | 9,025 |
| 2026-02-03 | 4,555.00 | 4,690.44 | 4,555.00 | 4,641.20 | 4,628.63 | 37,620 |
| 2026-01-30 | 4,481.60 | 4,570.96 | 4,353.88 | 4,550.23 | 4,537.91 | 10,174 |
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.