Apple Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 4,120.00 | 4,132.00 | 4,100.02 | 4,118.91 | 4,099.12 | 3,348 |
| 2025-05-15 | 4,088.01 | 4,145.00 | 4,071.12 | 4,109.48 | 4,089.73 | 11,116 |
| 2025-05-14 | 4,129.58 | 4,137.50 | 4,088.00 | 4,105.48 | 4,085.75 | 10,946 |
| 2025-05-13 | 4,125.50 | 4,139.43 | 4,084.55 | 4,129.58 | 4,109.74 | 7,344 |
| 2025-05-12 | 4,000.02 | 4,138.00 | 4,000.02 | 4,125.58 | 4,105.76 | 18,166 |
| 2025-05-09 | 3,883.05 | 3,908.00 | 3,856.03 | 3,864.66 | 3,841.01 | 7,903 |
| 2025-05-08 | 3,863.36 | 3,914.50 | 3,804.49 | 3,863.79 | 3,840.14 | 36,251 |
| 2025-05-07 | 3,900.13 | 3,907.36 | 3,790.00 | 3,845.49 | 3,821.96 | 5,277 |
| 2025-05-06 | 3,916.00 | 3,940.00 | 3,900.12 | 3,932.36 | 3,908.29 | 21,958 |
| 2025-05-05 | 3,995.00 | 3,997.38 | 3,886.54 | 3,916.14 | 3,892.17 | 3,070 |
| 2025-05-02 | 4,114.99 | 4,114.99 | 3,967.00 | 4,010.18 | 3,985.64 | 23,351 |
| 2025-04-30 | 4,133.00 | 4,180.00 | 4,058.00 | 4,146.27 | 4,120.90 | 4,859 |
| 2025-04-29 | 4,094.20 | 4,150.00 | 4,094.20 | 4,132.24 | 4,106.95 | 7,188 |
| 2025-04-28 | 4,090.00 | 4,126.74 | 4,057.21 | 4,124.23 | 4,098.99 | 14,331 |
| 2025-04-25 | 4,053.00 | 4,090.00 | 4,053.00 | 4,076.85 | 4,051.90 | 10,736 |
| 2025-04-24 | 4,030.83 | 4,075.71 | 4,014.17 | 4,074.96 | 4,050.02 | 2,692 |
| 2025-04-23 | 3,950.00 | 4,076.53 | 3,950.00 | 4,013.07 | 3,988.51 | 5,611 |
| 2025-04-22 | 3,818.80 | 3,935.00 | 3,818.80 | 3,913.13 | 3,889.18 | 17,688 |
| 2025-04-21 | 3,792.01 | 3,794.00 | 3,733.70 | 3,791.09 | 3,767.89 | 45,993 |
| 2025-04-16 | 3,987.44 | 3,987.44 | 3,846.77 | 3,864.68 | 3,841.03 | 4,136 |
| 2025-04-15 | 4,015.00 | 4,080.74 | 4,000.00 | 4,070.70 | 4,045.79 | 4,380 |
| 2025-04-14 | 4,240.01 | 4,263.00 | 4,051.94 | 4,093.40 | 4,068.35 | 9,445 |
| 2025-04-11 | 3,867.14 | 4,050.00 | 3,825.00 | 4,026.37 | 4,001.73 | 12,865 |
| 2025-04-10 | 3,994.99 | 3,994.99 | 3,767.39 | 3,886.58 | 3,862.79 | 13,717 |
| 2025-04-09 | 3,610.00 | 4,059.00 | 3,593.21 | 3,999.35 | 3,974.87 | 52,337 |
| 2025-04-08 | 3,800.00 | 3,910.33 | 3,530.00 | 3,566.87 | 3,545.04 | 34,007 |
| 2025-04-07 | 3,842.66 | 3,949.99 | 3,635.13 | 3,729.83 | 3,707.00 | 40,431 |
| 2025-04-04 | 4,024.99 | 4,082.39 | 3,850.00 | 3,863.75 | 3,840.10 | 21,905 |
| 2025-04-03 | 4,213.67 | 4,213.67 | 4,014.00 | 4,038.00 | 4,013.29 | 39,305 |
| 2025-04-02 | 4,533.00 | 4,595.00 | 4,533.00 | 4,579.62 | 4,551.59 | 3,076 |
| 2025-04-01 | 4,494.91 | 4,558.00 | 4,494.91 | 4,530.07 | 4,502.35 | 11,363 |
| 2025-03-31 | 4,423.90 | 4,545.40 | 4,420.74 | 4,544.79 | 4,516.98 | 6,875 |
| 2025-03-28 | 4,537.51 | 4,537.51 | 4,448.08 | 4,451.72 | 4,424.48 | 7,290 |
| 2025-03-27 | 4,500.00 | 4,570.17 | 4,493.00 | 4,547.15 | 4,519.32 | 5,099 |
| 2025-03-26 | 4,492.05 | 4,513.04 | 4,441.14 | 4,456.65 | 4,429.38 | 6,931 |
| 2025-03-25 | 4,454.99 | 4,495.80 | 4,402.05 | 4,492.16 | 4,464.67 | 7,160 |
| 2025-03-24 | 4,399.00 | 4,436.00 | 4,399.00 | 4,416.81 | 4,389.78 | 6,791 |
| 2025-03-21 | 4,310.00 | 4,419.99 | 4,299.30 | 4,399.77 | 4,372.84 | 2,311 |
| 2025-03-20 | 4,337.00 | 4,383.03 | 4,282.00 | 4,312.59 | 4,286.20 | 3,020 |
| 2025-03-19 | 4,240.00 | 4,362.94 | 4,240.00 | 4,316.83 | 4,290.41 | 18,972 |
| 2025-03-18 | 4,230.21 | 4,304.98 | 4,223.70 | 4,233.26 | 4,207.35 | 6,606 |
| 2025-03-14 | 4,210.22 | 4,256.82 | 4,170.00 | 4,251.47 | 4,225.45 | 11,763 |
| 2025-03-13 | 4,334.00 | 4,351.87 | 4,190.00 | 4,195.16 | 4,169.49 | 9,286 |
| 2025-03-12 | 4,450.00 | 4,467.86 | 4,338.97 | 4,367.09 | 4,340.36 | 8,129 |
| 2025-03-11 | 4,592.98 | 4,592.98 | 4,428.94 | 4,482.86 | 4,455.43 | 36,388 |
| 2025-03-10 | 4,671.25 | 4,671.25 | 4,555.05 | 4,628.30 | 4,599.98 | 9,085 |
| 2025-03-07 | 4,778.80 | 4,882.42 | 4,778.80 | 4,839.43 | 4,809.81 | 40,847 |
| 2025-03-06 | 4,830.60 | 4,830.60 | 4,734.00 | 4,769.99 | 4,740.80 | 8,191 |
| 2025-03-05 | 4,830.00 | 4,830.00 | 4,680.01 | 4,802.48 | 4,773.09 | 26,003 |
| 2025-03-04 | 4,902.09 | 5,000.00 | 4,902.09 | 4,952.58 | 4,922.27 | 6,488 |
| 2025-03-03 | 4,950.96 | 4,970.00 | 4,891.44 | 4,904.66 | 4,874.64 | 10,465 |
| 2025-02-28 | 4,850.00 | 4,932.52 | 4,819.55 | 4,915.73 | 4,885.65 | 13,335 |
| 2025-02-27 | 4,885.44 | 4,950.00 | 4,870.00 | 4,882.05 | 4,852.17 | 6,676 |
| 2025-02-26 | 5,005.01 | 5,005.01 | 4,883.00 | 4,905.57 | 4,875.55 | 9,464 |
| 2025-02-25 | 5,034.70 | 5,122.00 | 5,000.01 | 5,058.50 | 5,027.54 | 1,173 |
| 2025-02-24 | 5,000.00 | 5,087.01 | 5,000.00 | 5,060.00 | 5,029.03 | 4,516 |
| 2025-02-21 | 5,000.00 | 5,060.00 | 4,994.47 | 5,018.53 | 4,987.82 | 19,766 |
| 2025-02-20 | 5,000.33 | 5,036.37 | 4,964.27 | 4,983.53 | 4,953.03 | 4,517 |
| 2025-02-19 | 4,980.00 | 5,017.99 | 4,969.00 | 5,006.62 | 4,975.98 | 3,942 |
| 2025-02-18 | 4,938.00 | 4,960.05 | 4,909.01 | 4,931.37 | 4,901.19 | 5,967 |
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.