Apple Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 4,417.00 | 4,466.26 | 4,390.00 | 4,452.07 | 4,440.02 | 8,689 |
| 2026-01-28 | 4,400.00 | 4,421.45 | 4,390.00 | 4,406.92 | 4,394.99 | 8,478 |
| 2026-01-27 | 4,500.00 | 4,522.71 | 4,436.40 | 4,447.79 | 4,435.75 | 11,354 |
| 2026-01-26 | 4,332.33 | 4,458.00 | 4,332.33 | 4,436.68 | 4,424.67 | 8,003 |
| 2026-01-23 | 4,300.00 | 4,350.00 | 4,280.00 | 4,314.03 | 4,302.35 | 4,867 |
| 2026-01-22 | 4,370.00 | 4,394.19 | 4,334.85 | 4,341.93 | 4,330.17 | 8,420 |
| 2026-01-21 | 4,327.00 | 4,387.80 | 4,285.02 | 4,330.60 | 4,318.87 | 25,554 |
| 2026-01-20 | 4,474.58 | 4,489.00 | 4,292.75 | 4,310.34 | 4,298.67 | 13,544 |
| 2026-01-19 | 4,500.00 | 4,506.00 | 4,481.46 | 4,489.53 | 4,477.37 | 3,146 |
| 2026-01-16 | 4,570.00 | 4,570.00 | 4,500.00 | 4,500.79 | 4,488.60 | 15,252 |
| 2026-01-15 | 4,650.00 | 4,650.00 | 4,540.00 | 4,548.96 | 4,536.64 | 6,915 |
| 2026-01-14 | 4,674.66 | 4,674.66 | 4,577.75 | 4,628.04 | 4,615.51 | 11,415 |
| 2026-01-13 | 4,629.00 | 4,669.99 | 4,620.00 | 4,634.73 | 4,622.18 | 3,687 |
| 2026-01-12 | 4,659.00 | 4,688.60 | 4,602.83 | 4,671.45 | 4,658.80 | 11,360 |
| 2026-01-09 | 4,650.00 | 4,679.35 | 4,611.00 | 4,665.36 | 4,652.73 | 13,382 |
| 2026-01-08 | 4,630.12 | 4,659.00 | 4,596.48 | 4,646.94 | 4,634.36 | 11,990 |
| 2026-01-07 | 4,716.00 | 4,736.33 | 4,677.00 | 4,684.07 | 4,671.39 | 17,654 |
| 2026-01-06 | 4,791.00 | 4,791.00 | 4,707.08 | 4,723.02 | 4,710.23 | 8,089 |
| 2026-01-05 | 4,840.20 | 4,840.20 | 4,764.64 | 4,791.30 | 4,778.33 | 7,826 |
| 2026-01-02 | 4,920.00 | 4,920.00 | 4,813.79 | 4,844.20 | 4,831.08 | 310 |
| 2025-12-31 | 4,900.00 | 4,924.28 | 4,890.00 | 4,894.00 | 4,880.75 | 680 |
| 2025-12-30 | 4,936.79 | 4,936.79 | 4,877.73 | 4,912.00 | 4,898.70 | 1,219 |
| 2025-12-29 | 4,896.09 | 4,925.00 | 4,896.09 | 4,910.01 | 4,896.72 | 2,566 |
| 2025-12-26 | 4,910.00 | 4,924.98 | 4,890.00 | 4,893.70 | 4,880.45 | 3,881 |
| 2025-12-24 | 4,903.00 | 4,935.01 | 4,903.00 | 4,920.00 | 4,906.68 | 262 |
| 2025-12-23 | 4,850.01 | 4,882.79 | 4,850.01 | 4,870.00 | 4,856.81 | 5,055 |
| 2025-12-22 | 4,894.65 | 4,903.18 | 4,865.01 | 4,866.75 | 4,853.57 | 9,290 |
| 2025-12-19 | 4,896.00 | 4,907.83 | 4,863.01 | 4,871.20 | 4,858.01 | 17,523 |
| 2025-12-18 | 4,885.00 | 4,911.76 | 4,813.77 | 4,909.83 | 4,896.54 | 2,876 |
| 2025-12-17 | 4,902.05 | 4,965.15 | 4,898.01 | 4,917.01 | 4,903.70 | 3,801 |
| 2025-12-16 | 4,894.41 | 4,936.87 | 4,884.00 | 4,936.84 | 4,923.47 | 2,710 |
| 2025-12-15 | 4,956.35 | 4,956.35 | 4,908.00 | 4,919.00 | 4,905.68 | 3,045 |
| 2025-12-11 | 5,000.00 | 5,034.14 | 4,956.57 | 5,014.28 | 5,000.70 | 957 |
| 2025-12-10 | 5,017.79 | 5,076.14 | 5,017.79 | 5,066.75 | 5,053.03 | 10,731 |
| 2025-12-09 | 5,073.00 | 5,075.00 | 5,043.00 | 5,053.00 | 5,039.32 | 19,423 |
| 2025-12-08 | 5,061.44 | 5,079.99 | 5,030.11 | 5,062.49 | 5,048.78 | 3,417 |
| 2025-12-05 | 5,105.00 | 5,120.67 | 5,050.01 | 5,061.44 | 5,047.74 | 12,287 |
| 2025-12-04 | 5,195.00 | 5,195.00 | 5,091.84 | 5,105.42 | 5,091.60 | 1,829 |
| 2025-12-03 | 5,244.00 | 5,262.00 | 5,192.95 | 5,192.95 | 5,178.89 | 11,672 |
| 2025-12-02 | 5,162.61 | 5,258.04 | 5,162.61 | 5,233.00 | 5,218.83 | 2,980 |
| 2025-12-01 | 5,079.52 | 5,181.60 | 5,059.21 | 5,175.35 | 5,161.34 | 3,801 |
| 2025-11-28 | 5,102.00 | 5,102.00 | 5,055.01 | 5,060.00 | 5,046.30 | 2,505 |
| 2025-11-27 | 5,072.10 | 5,130.00 | 5,072.10 | 5,101.00 | 5,087.19 | 198 |
| 2025-11-26 | 5,101.00 | 5,120.00 | 5,076.96 | 5,097.59 | 5,083.79 | 10,370 |
| 2025-11-25 | 5,143.00 | 5,158.00 | 5,092.06 | 5,102.47 | 5,088.66 | 7,642 |
| 2025-11-24 | 5,050.00 | 5,120.00 | 5,015.95 | 5,111.33 | 5,097.49 | 3,132 |
| 2025-11-21 | 4,939.23 | 5,045.00 | 4,939.23 | 5,025.43 | 5,011.82 | 4,191 |
| 2025-11-20 | 4,999.00 | 5,030.00 | 4,897.42 | 4,899.14 | 4,885.88 | 1,291 |
| 2025-11-19 | 4,845.57 | 4,980.00 | 4,845.57 | 4,959.99 | 4,946.56 | 3,883 |
| 2025-11-18 | 4,963.00 | 4,967.27 | 4,890.00 | 4,907.84 | 4,894.55 | 2,177 |
| 2025-11-14 | 4,952.01 | 5,057.00 | 4,952.01 | 4,999.00 | 4,985.47 | 4,305 |
| 2025-11-13 | 5,039.00 | 5,039.00 | 4,967.99 | 5,001.28 | 4,987.74 | 2,122 |
| 2025-11-12 | 5,014.61 | 5,040.00 | 4,980.00 | 5,000.00 | 4,986.46 | 2,753 |
| 2025-11-11 | 4,958.00 | 5,046.00 | 4,958.00 | 5,039.81 | 5,026.16 | 9,103 |
| 2025-11-10 | 4,991.52 | 5,029.19 | 4,930.21 | 4,941.04 | 4,927.66 | 986 |
| 2025-11-07 | 4,964.00 | 5,030.00 | 4,927.40 | 4,950.06 | 4,931.89 | 9,303 |
| 2025-11-06 | 5,048.28 | 5,089.31 | 5,000.00 | 5,024.42 | 5,005.97 | 8,672 |
| 2025-11-05 | 5,000.00 | 5,037.99 | 4,957.09 | 5,019.77 | 5,001.34 | 7,336 |
| 2025-11-04 | 4,978.53 | 5,053.00 | 4,975.01 | 5,050.00 | 5,031.46 | 8,647 |
| 2025-11-03 | 4,996.33 | 5,003.04 | 4,918.00 | 4,967.34 | 4,949.10 | 9,713 |
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.