Apple Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 4,996.33 | 5,003.04 | 4,918.00 | 4,967.34 | 4,949.10 | 9,713 |
| 2025-10-31 | 5,118.23 | 5,136.00 | 4,990.01 | 5,037.20 | 5,018.71 | 5,457 |
| 2025-10-30 | 4,950.59 | 5,088.00 | 4,950.59 | 5,033.25 | 5,014.77 | 13,502 |
| 2025-10-29 | 4,995.00 | 5,007.99 | 4,902.96 | 4,978.24 | 4,959.96 | 8,371 |
| 2025-10-28 | 4,921.61 | 4,962.07 | 4,921.61 | 4,956.04 | 4,937.85 | 27,490 |
| 2025-10-27 | 4,840.00 | 4,950.00 | 4,840.00 | 4,946.35 | 4,928.19 | 5,917 |
| 2025-10-24 | 4,753.24 | 4,865.00 | 4,753.24 | 4,852.83 | 4,835.01 | 6,614 |
| 2025-10-23 | 4,781.54 | 4,796.78 | 4,758.69 | 4,769.67 | 4,752.16 | 619 |
| 2025-10-22 | 4,800.00 | 4,800.00 | 4,718.08 | 4,758.05 | 4,740.58 | 11,498 |
| 2025-10-21 | 4,840.38 | 4,890.00 | 4,825.01 | 4,843.69 | 4,825.91 | 4,407 |
| 2025-10-20 | 4,720.00 | 4,860.07 | 4,720.00 | 4,840.38 | 4,822.61 | 15,754 |
← NewerPage 5 of 5 · 251 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.