Apple Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 4,960.00 | 4,960.00 | 4,880.00 | 4,908.16 | 4,878.12 | 337 |
| 2025-02-14 | 4,900.00 | 4,968.34 | 4,900.00 | 4,961.22 | 4,930.86 | 3,722 |
| 2025-02-13 | 4,890.00 | 4,959.74 | 4,856.00 | 4,926.61 | 4,896.46 | 4,421 |
| 2025-02-12 | 4,741.32 | 4,863.50 | 4,741.32 | 4,860.61 | 4,830.86 | 5,016 |
| 2025-02-11 | 4,681.83 | 4,830.32 | 4,681.83 | 4,780.37 | 4,751.11 | 37,005 |
| 2025-02-10 | 4,746.05 | 4,754.99 | 4,680.00 | 4,680.79 | 4,652.14 | 3,609 |
| 2025-02-07 | 4,796.00 | 4,796.00 | 4,677.85 | 4,678.43 | 4,644.67 | 3,373 |
| 2025-02-06 | 4,745.01 | 4,795.00 | 4,723.96 | 4,757.06 | 4,722.73 | 14,464 |
| 2025-02-05 | 4,757.02 | 4,770.46 | 4,719.69 | 4,768.35 | 4,733.94 | 6,380 |
| 2025-02-04 | 4,750.00 | 4,783.04 | 4,634.25 | 4,770.21 | 4,735.79 | 17,199 |
| 2025-01-31 | 5,100.00 | 5,100.00 | 4,829.88 | 4,863.64 | 4,828.54 | 71,206 |
| 2025-01-30 | 4,900.00 | 4,950.05 | 4,841.80 | 4,912.64 | 4,877.19 | 12,947 |
| 2025-01-29 | 4,850.00 | 4,922.94 | 4,833.37 | 4,909.26 | 4,873.83 | 7,028 |
| 2025-01-28 | 4,757.98 | 4,935.00 | 4,757.98 | 4,896.33 | 4,861.00 | 11,179 |
| 2025-01-27 | 4,607.01 | 4,806.35 | 4,607.01 | 4,749.63 | 4,715.35 | 13,513 |
| 2025-01-24 | 4,584.19 | 4,584.19 | 4,495.00 | 4,514.47 | 4,481.89 | 23,204 |
| 2025-01-23 | 4,595.33 | 4,630.99 | 4,520.95 | 4,536.06 | 4,503.33 | 20,171 |
| 2025-01-22 | 4,579.83 | 4,595.33 | 4,547.00 | 4,577.50 | 4,544.47 | 24,300 |
| 2025-01-21 | 4,748.10 | 4,765.00 | 4,514.99 | 4,579.83 | 4,546.78 | 36,208 |
| 2025-01-20 | 4,768.90 | 4,840.99 | 4,766.00 | 4,840.00 | 4,805.07 | 362 |
| 2025-01-17 | 4,791.00 | 4,797.99 | 4,740.02 | 4,768.99 | 4,734.57 | 13,885 |
| 2025-01-16 | 4,905.99 | 4,906.00 | 4,747.20 | 4,767.24 | 4,732.84 | 8,797 |
| 2025-01-15 | 4,800.00 | 4,884.00 | 4,800.00 | 4,865.67 | 4,830.56 | 16,346 |
| 2025-01-14 | 4,849.76 | 4,858.91 | 4,773.98 | 4,784.14 | 4,749.61 | 4,474 |
| 2025-01-13 | 4,919.99 | 4,919.99 | 4,782.69 | 4,858.92 | 4,823.85 | 42,748 |
| 2025-01-10 | 4,912.00 | 4,923.39 | 4,839.76 | 4,903.23 | 4,867.85 | 6,327 |
| 2025-01-09 | 5,000.00 | 5,000.00 | 4,985.00 | 4,985.00 | 4,949.03 | 162 |
| 2025-01-08 | 4,910.00 | 4,964.39 | 4,910.00 | 4,938.69 | 4,903.05 | 6,932 |
| 2025-01-07 | 4,968.33 | 4,995.09 | 4,908.12 | 4,911.13 | 4,875.69 | 6,374 |
| 2025-01-06 | 4,985.00 | 5,024.99 | 4,968.33 | 4,976.01 | 4,940.10 | 10,226 |
| 2025-01-03 | 4,980.01 | 5,045.16 | 4,980.01 | 5,016.97 | 4,980.76 | 1,563 |
| 2025-01-02 | 5,106.59 | 5,131.00 | 4,987.00 | 5,016.22 | 4,980.02 | 13,365 |
| 2024-12-31 | 5,221.00 | 5,245.82 | 5,210.05 | 5,229.23 | 5,191.49 | 3,345 |
| 2024-12-30 | 5,185.00 | 5,236.21 | 5,136.03 | 5,208.65 | 5,171.06 | 1,846 |
| 2024-12-27 | 5,245.00 | 5,249.00 | 5,121.75 | 5,178.84 | 5,141.47 | 3,871 |
| 2024-12-26 | 5,220.00 | 5,240.00 | 5,200.00 | 5,240.00 | 5,202.18 | 13,117 |
| 2024-12-24 | 5,150.00 | 5,208.98 | 5,150.00 | 5,185.75 | 5,148.33 | 2,073 |
| 2024-12-23 | 5,130.00 | 5,161.38 | 5,116.00 | 5,149.45 | 5,112.29 | 8,359 |
| 2024-12-20 | 5,050.00 | 5,101.54 | 4,975.80 | 5,083.75 | 5,047.06 | 23,602 |
| 2024-12-19 | 5,045.00 | 5,143.10 | 5,045.00 | 5,070.15 | 5,033.56 | 20,017 |
| 2024-12-18 | 5,066.01 | 5,127.88 | 5,047.09 | 5,070.39 | 5,033.80 | 1,278 |
| 2024-12-17 | 5,066.15 | 5,130.98 | 5,066.15 | 5,106.64 | 5,069.79 | 5,592 |
| 2024-12-16 | 5,000.00 | 5,059.77 | 5,000.00 | 5,046.39 | 5,009.97 | 2,712 |
| 2024-12-13 | 4,995.24 | 5,011.00 | 4,957.00 | 4,995.16 | 4,959.11 | 5,878 |
| 2024-12-11 | 5,000.00 | 5,051.99 | 4,951.88 | 4,959.25 | 4,923.46 | 2,916 |
| 2024-12-10 | 4,987.84 | 5,004.15 | 4,970.00 | 4,991.64 | 4,955.62 | 4,268 |
| 2024-12-09 | 4,900.00 | 5,000.00 | 4,890.00 | 4,997.56 | 4,961.49 | 2,760 |
| 2024-12-06 | 4,927.00 | 4,944.79 | 4,897.96 | 4,898.19 | 4,862.84 | 19,785 |
| 2024-12-05 | 4,938.98 | 4,938.98 | 4,878.09 | 4,902.02 | 4,866.64 | 1,867 |
| 2024-12-04 | 4,949.99 | 4,956.76 | 4,898.37 | 4,935.56 | 4,899.94 | 21,620 |
| 2024-12-03 | 4,871.70 | 4,936.12 | 4,867.96 | 4,930.41 | 4,894.83 | 9,310 |
| 2024-12-02 | 4,870.00 | 4,922.63 | 4,870.00 | 4,886.00 | 4,850.74 | 7,318 |
| 2024-11-29 | 4,791.84 | 4,850.00 | 4,773.20 | 4,850.00 | 4,815.00 | 1,346 |
| 2024-11-28 | 4,810.71 | 4,811.03 | 4,767.30 | 4,768.00 | 4,733.59 | 179 |
| 2024-11-27 | 4,845.00 | 4,870.00 | 4,800.01 | 4,834.89 | 4,800.00 | 115,514 |
| 2024-11-26 | 4,750.00 | 4,885.00 | 4,750.00 | 4,855.66 | 4,820.62 | 3,495 |
| 2024-11-25 | 4,692.50 | 4,732.00 | 4,647.37 | 4,689.39 | 4,655.55 | 8,797 |
| 2024-11-22 | 4,700.00 | 4,721.00 | 4,681.61 | 4,705.74 | 4,671.78 | 131,479 |
| 2024-11-21 | 4,629.00 | 4,693.93 | 4,591.88 | 4,663.33 | 4,629.68 | 18,066 |
| 2024-11-20 | 4,584.74 | 4,637.00 | 4,584.39 | 4,629.00 | 4,595.59 | 6,831 |
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.