Apple Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 4,066.00 | 4,115.00 | 4,035.01 | 4,102.88 | 4,083.17 | 186,960 |
| 2025-08-06 | 3,804.26 | 4,006.00 | 3,804.26 | 3,986.82 | 3,967.66 | 17,509 |
| 2025-08-05 | 3,845.75 | 3,860.60 | 3,800.00 | 3,802.09 | 3,783.82 | 14,752 |
| 2025-08-04 | 3,847.36 | 3,900.00 | 3,815.00 | 3,831.32 | 3,812.91 | 22,983 |
| 2025-08-01 | 3,962.00 | 4,012.00 | 3,815.01 | 3,828.78 | 3,810.38 | 20,108 |
| 2025-07-31 | 3,924.72 | 3,950.00 | 3,905.08 | 3,916.82 | 3,898.00 | 13,434 |
| 2025-07-30 | 3,983.18 | 3,983.18 | 3,915.89 | 3,931.81 | 3,912.92 | 5,407 |
| 2025-07-29 | 4,007.50 | 4,038.00 | 3,960.02 | 3,967.04 | 3,947.98 | 7,676 |
| 2025-07-28 | 3,969.99 | 4,022.70 | 3,969.99 | 4,012.81 | 3,993.53 | 6,589 |
| 2025-07-25 | 3,976.54 | 3,993.85 | 3,960.95 | 3,965.99 | 3,946.93 | 61,067 |
| 2025-07-24 | 3,971.80 | 4,000.00 | 3,962.29 | 3,974.70 | 3,955.60 | 1,771 |
| 2025-07-23 | 4,000.00 | 4,000.00 | 3,941.03 | 3,957.84 | 3,938.82 | 3,328 |
| 2025-07-22 | 3,973.77 | 3,999.00 | 3,959.33 | 3,992.68 | 3,973.50 | 1,780 |
| 2025-07-21 | 3,933.52 | 4,018.64 | 3,933.52 | 3,961.75 | 3,942.71 | 14,626 |
| 2025-07-18 | 3,950.73 | 3,960.00 | 3,930.00 | 3,944.94 | 3,925.98 | 6,965 |
| 2025-07-17 | 3,950.00 | 3,975.00 | 3,936.01 | 3,950.73 | 3,931.75 | 3,842 |
| 2025-07-16 | 3,920.30 | 3,980.00 | 3,900.01 | 3,934.98 | 3,916.07 | 3,089 |
| 2025-07-15 | 3,920.00 | 3,990.00 | 3,915.00 | 3,944.81 | 3,925.86 | 3,954 |
| 2025-07-14 | 3,940.00 | 3,940.00 | 3,892.00 | 3,901.01 | 3,882.27 | 7,134 |
| 2025-07-11 | 3,938.88 | 3,965.00 | 3,925.01 | 3,935.00 | 3,916.09 | 13,233 |
| 2025-07-10 | 3,903.61 | 3,974.18 | 3,903.61 | 3,949.50 | 3,930.52 | 3,521 |
| 2025-07-09 | 3,888.01 | 3,914.00 | 3,846.16 | 3,914.00 | 3,895.19 | 18,546 |
| 2025-07-08 | 3,909.00 | 3,958.99 | 3,894.05 | 3,902.25 | 3,883.50 | 24,904 |
| 2025-07-07 | 4,000.00 | 4,029.00 | 3,900.01 | 3,909.10 | 3,890.32 | 7,478 |
| 2025-07-04 | 3,994.99 | 3,994.99 | 3,970.00 | 3,980.00 | 3,960.88 | 157 |
| 2025-07-03 | 3,975.00 | 3,999.00 | 3,965.01 | 3,993.38 | 3,974.19 | 5,967 |
| 2025-07-02 | 3,920.00 | 4,000.48 | 3,920.00 | 3,986.57 | 3,967.42 | 22,493 |
| 2025-07-01 | 3,885.00 | 3,924.99 | 3,855.00 | 3,898.13 | 3,879.40 | 70,634 |
| 2025-06-30 | 3,791.00 | 3,888.22 | 3,748.10 | 3,871.39 | 3,852.79 | 15,758 |
| 2025-06-27 | 3,815.00 | 3,832.53 | 3,786.01 | 3,790.20 | 3,771.99 | 2,449 |
| 2025-06-26 | 3,813.00 | 3,814.00 | 3,770.00 | 3,793.99 | 3,775.76 | 14,628 |
| 2025-06-25 | 3,802.00 | 3,854.97 | 3,795.01 | 3,808.00 | 3,789.70 | 13,880 |
| 2025-06-24 | 3,878.56 | 3,878.56 | 3,802.00 | 3,806.20 | 3,787.91 | 4,295 |
| 2025-06-23 | 3,852.34 | 3,883.99 | 3,824.59 | 3,858.90 | 3,840.36 | 6,555 |
| 2025-06-20 | 3,789.99 | 3,850.00 | 3,770.00 | 3,838.66 | 3,820.22 | 16,957 |
| 2025-06-19 | 3,757.00 | 3,800.00 | 3,749.95 | 3,790.00 | 3,771.79 | 224 |
| 2025-06-18 | 3,704.00 | 3,750.00 | 3,700.00 | 3,737.44 | 3,719.48 | 28,899 |
| 2025-06-17 | 3,744.00 | 3,760.86 | 3,704.01 | 3,717.62 | 3,699.76 | 21,511 |
| 2025-06-16 | 3,713.00 | 3,754.99 | 3,710.01 | 3,751.20 | 3,733.18 | 1,873 |
| 2025-06-13 | 3,785.06 | 3,785.06 | 3,705.40 | 3,715.52 | 3,697.67 | 10,208 |
| 2025-06-12 | 3,750.00 | 3,774.99 | 3,736.00 | 3,760.94 | 3,742.87 | 8,793 |
| 2025-06-11 | 3,850.00 | 3,887.21 | 3,756.00 | 3,763.23 | 3,745.15 | 23,413 |
| 2025-06-10 | 3,850.00 | 3,897.05 | 3,835.00 | 3,863.91 | 3,845.34 | 18,021 |
| 2025-06-09 | 3,905.00 | 3,920.00 | 3,810.00 | 3,827.66 | 3,809.27 | 9,387 |
| 2025-06-06 | 3,863.96 | 3,940.00 | 3,863.96 | 3,907.23 | 3,888.46 | 4,670 |
| 2025-06-05 | 3,901.00 | 3,920.00 | 3,833.40 | 3,844.74 | 3,826.27 | 14,312 |
| 2025-06-04 | 3,899.99 | 3,950.00 | 3,890.00 | 3,896.26 | 3,877.54 | 6,654 |
| 2025-06-03 | 3,875.00 | 3,925.61 | 3,875.00 | 3,907.19 | 3,888.42 | 2,697 |
| 2025-06-02 | 3,880.00 | 3,880.00 | 3,845.01 | 3,868.35 | 3,849.76 | 5,741 |
| 2025-05-30 | 3,840.87 | 3,916.00 | 3,820.00 | 3,893.06 | 3,874.35 | 9,173 |
| 2025-05-29 | 3,938.00 | 3,938.00 | 3,837.08 | 3,851.61 | 3,833.10 | 39,597 |
| 2025-05-28 | 3,863.00 | 3,914.99 | 3,855.01 | 3,894.94 | 3,876.23 | 4,062 |
| 2025-05-27 | 3,863.94 | 3,866.14 | 3,795.95 | 3,857.26 | 3,838.73 | 21,472 |
| 2025-05-26 | 3,782.60 | 3,865.00 | 3,761.00 | 3,864.99 | 3,846.42 | 311 |
| 2025-05-23 | 3,800.00 | 3,815.96 | 3,757.70 | 3,762.52 | 3,744.44 | 28,447 |
| 2025-05-22 | 3,923.86 | 3,923.86 | 3,879.00 | 3,891.23 | 3,872.53 | 2,998 |
| 2025-05-21 | 3,990.00 | 3,999.00 | 3,892.37 | 3,913.00 | 3,894.20 | 4,517 |
| 2025-05-20 | 4,000.01 | 4,022.11 | 3,955.00 | 3,980.01 | 3,960.89 | 7,415 |
| 2025-05-19 | 4,038.00 | 4,063.08 | 3,970.00 | 4,028.58 | 4,009.22 | 3,132 |
| 2025-05-16 | 4,120.00 | 4,132.00 | 4,100.02 | 4,118.91 | 4,099.12 | 3,348 |
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.