Apple Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-17 | 4,537.40 | 4,655.00 | 4,537.40 | 4,651.58 | 4,634.50 | 3,388 |
| 2025-10-16 | 4,545.00 | 4,575.02 | 4,526.42 | 4,560.21 | 4,543.47 | 4,709 |
| 2025-10-15 | 4,626.00 | 4,642.54 | 4,591.23 | 4,597.29 | 4,580.41 | 1,226 |
| 2025-10-14 | 4,574.83 | 4,600.00 | 4,564.04 | 4,587.68 | 4,570.84 | 3,371 |
| 2025-10-13 | 4,550.00 | 4,606.30 | 4,536.02 | 4,574.83 | 4,558.03 | 4,927 |
| 2025-10-10 | 4,703.01 | 4,726.99 | 4,525.01 | 4,553.12 | 4,536.40 | 8,786 |
| 2025-10-09 | 4,680.00 | 4,688.97 | 4,650.01 | 4,654.05 | 4,636.96 | 16,512 |
| 2025-10-08 | 4,693.83 | 4,746.98 | 4,693.83 | 4,729.06 | 4,711.70 | 623 |
| 2025-10-07 | 4,710.00 | 4,731.34 | 4,693.66 | 4,715.62 | 4,698.31 | 2,398 |
| 2025-10-06 | 4,745.08 | 4,769.99 | 4,689.99 | 4,707.55 | 4,690.27 | 4,488 |
| 2025-10-03 | 4,714.00 | 4,763.99 | 4,714.00 | 4,743.27 | 4,725.86 | 5,138 |
| 2025-10-02 | 4,696.25 | 4,775.00 | 4,696.25 | 4,736.30 | 4,718.91 | 10,220 |
| 2025-10-01 | 4,675.00 | 4,715.00 | 4,669.98 | 4,700.04 | 4,682.79 | 5,628 |
| 2025-09-30 | 4,645.62 | 4,679.99 | 4,640.28 | 4,668.91 | 4,651.77 | 3,127 |
| 2025-09-29 | 4,683.00 | 4,683.00 | 4,635.01 | 4,671.30 | 4,654.15 | 7,582 |
| 2025-09-26 | 4,712.28 | 4,721.19 | 4,680.02 | 4,688.84 | 4,671.63 | 3,209 |
| 2025-09-25 | 4,657.45 | 4,759.99 | 4,642.57 | 4,735.96 | 4,718.57 | 19,246 |
| 2025-09-24 | 4,650.02 | 4,700.00 | 4,618.91 | 4,644.81 | 4,627.76 | 8,267 |
| 2025-09-23 | 4,690.40 | 4,720.00 | 4,650.01 | 4,660.32 | 4,643.21 | 12,216 |
| 2025-09-22 | 4,590.00 | 4,725.00 | 4,581.10 | 4,701.22 | 4,683.96 | 36,679 |
| 2025-09-19 | 4,415.00 | 4,525.00 | 4,415.00 | 4,511.32 | 4,494.76 | 50,794 |
| 2025-09-18 | 4,374.37 | 4,390.00 | 4,342.00 | 4,370.03 | 4,353.99 | 6,757 |
| 2025-09-17 | 4,324.90 | 4,400.00 | 4,324.90 | 4,371.28 | 4,355.23 | 5,157 |
| 2025-09-15 | 4,346.24 | 4,379.99 | 4,319.44 | 4,336.76 | 4,320.84 | 9,695 |
| 2025-09-12 | 4,260.19 | 4,339.99 | 4,259.00 | 4,310.60 | 4,294.77 | 15,891 |
| 2025-09-11 | 4,237.00 | 4,267.76 | 4,216.00 | 4,255.24 | 4,239.62 | 21,845 |
| 2025-09-10 | 4,300.00 | 4,300.00 | 4,204.64 | 4,211.88 | 4,196.42 | 33,219 |
| 2025-09-09 | 4,432.00 | 4,437.48 | 4,349.00 | 4,360.29 | 4,344.28 | 11,536 |
| 2025-09-08 | 4,460.00 | 4,471.99 | 4,412.00 | 4,432.66 | 4,416.39 | 2,091 |
| 2025-09-05 | 4,488.13 | 4,491.09 | 4,455.22 | 4,490.91 | 4,474.42 | 6,595 |
| 2025-09-04 | 4,425.50 | 4,496.00 | 4,425.50 | 4,472.26 | 4,455.84 | 13,409 |
| 2025-09-03 | 4,412.80 | 4,460.00 | 4,391.00 | 4,446.67 | 4,430.35 | 18,415 |
| 2025-09-02 | 4,308.05 | 4,320.00 | 4,250.01 | 4,297.33 | 4,281.55 | 2,632 |
| 2025-09-01 | 4,328.99 | 4,330.00 | 4,308.00 | 4,308.00 | 4,292.18 | 198 |
| 2025-08-29 | 4,350.00 | 4,350.00 | 4,313.00 | 4,328.39 | 4,312.50 | 6,436 |
| 2025-08-28 | 4,313.74 | 4,350.00 | 4,289.69 | 4,339.71 | 4,323.78 | 16,549 |
| 2025-08-27 | 4,296.00 | 4,329.71 | 4,281.86 | 4,299.54 | 4,283.76 | 6,588 |
| 2025-08-26 | 4,230.85 | 4,280.00 | 4,196.83 | 4,264.57 | 4,248.91 | 7,359 |
| 2025-08-25 | 4,245.00 | 4,281.56 | 4,230.84 | 4,252.00 | 4,236.39 | 1,779 |
| 2025-08-22 | 4,210.50 | 4,259.68 | 4,210.50 | 4,237.05 | 4,221.49 | 16,347 |
| 2025-08-21 | 4,234.99 | 4,234.99 | 4,200.00 | 4,220.75 | 4,205.25 | 2,895 |
| 2025-08-20 | 4,300.00 | 4,300.00 | 4,235.50 | 4,255.65 | 4,240.03 | 6,529 |
| 2025-08-19 | 4,355.00 | 4,386.08 | 4,320.16 | 4,333.71 | 4,317.80 | 4,793 |
| 2025-08-18 | 4,345.00 | 4,373.66 | 4,325.64 | 4,343.93 | 4,327.98 | 9,702 |
| 2025-08-15 | 4,394.36 | 4,394.36 | 4,305.01 | 4,339.33 | 4,323.40 | 8,405 |
| 2025-08-14 | 4,400.00 | 4,401.46 | 4,333.16 | 4,383.18 | 4,367.09 | 7,463 |
| 2025-08-13 | 4,265.00 | 4,370.00 | 4,265.00 | 4,358.58 | 4,342.58 | 5,260 |
| 2025-08-12 | 4,240.00 | 4,285.00 | 4,232.00 | 4,262.88 | 4,247.23 | 7,982 |
| 2025-08-11 | 4,262.38 | 4,283.99 | 4,195.60 | 4,242.72 | 4,227.14 | 18,498 |
| 2025-08-08 | 4,120.00 | 4,282.88 | 4,080.00 | 4,262.92 | 4,242.44 | 51,437 |
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.