Apple Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 4,564.52 | 4,637.77 | 4,564.52 | 4,591.00 | 4,557.87 | 5,146 |
| 2024-11-15 | 4,638.00 | 4,638.00 | 4,565.01 | 4,588.00 | 4,554.89 | 1,068 |
| 2024-11-14 | 4,628.40 | 4,685.00 | 4,628.40 | 4,661.23 | 4,627.59 | 5,281 |
| 2024-11-13 | 4,602.00 | 4,664.00 | 4,602.00 | 4,611.60 | 4,578.32 | 4,423 |
| 2024-11-12 | 4,600.00 | 4,645.00 | 4,574.59 | 4,619.73 | 4,586.39 | 5,679 |
| 2024-11-11 | 4,604.30 | 4,604.30 | 4,530.00 | 4,551.84 | 4,518.99 | 7,067 |
| 2024-11-08 | 4,546.00 | 4,605.00 | 4,546.00 | 4,580.00 | 4,546.95 | 1,585 |
| 2024-11-07 | 4,500.00 | 4,517.35 | 4,458.50 | 4,514.77 | 4,477.19 | 3,846 |
| 2024-11-06 | 4,600.00 | 4,653.26 | 4,472.81 | 4,474.12 | 4,436.88 | 27,502 |
| 2024-11-05 | 4,466.89 | 4,539.99 | 4,466.89 | 4,479.50 | 4,442.22 | 5,872 |
| 2024-11-04 | 4,450.00 | 4,484.63 | 4,412.29 | 4,466.89 | 4,429.71 | 3,114 |
| 2024-11-01 | 4,455.00 | 4,525.00 | 4,408.00 | 4,517.14 | 4,479.54 | 37,172 |
| 2024-10-31 | 4,582.00 | 4,610.50 | 4,530.50 | 4,535.48 | 4,497.73 | 3,476 |
| 2024-10-30 | 4,690.00 | 4,690.00 | 4,633.33 | 4,642.05 | 4,603.41 | 3,102 |
| 2024-10-29 | 4,666.55 | 4,707.51 | 4,662.45 | 4,703.49 | 4,664.34 | 8,486 |
| 2024-10-28 | 4,656.00 | 4,699.00 | 4,650.91 | 4,673.92 | 4,635.02 | 2,342 |
| 2024-10-25 | 4,568.00 | 4,645.67 | 4,568.00 | 4,630.85 | 4,592.31 | 1,570 |
| 2024-10-24 | 4,559.00 | 4,575.00 | 4,542.04 | 4,570.00 | 4,531.96 | 826 |
| 2024-10-23 | 4,682.00 | 4,697.56 | 4,530.53 | 4,564.33 | 4,526.34 | 1,707 |
| 2024-10-22 | 4,670.18 | 4,696.30 | 4,604.05 | 4,696.30 | 4,657.21 | 4,644 |
| 2024-10-21 | 4,706.00 | 4,739.08 | 4,700.67 | 4,713.94 | 4,674.71 | 2,941 |
| 2024-10-18 | 4,615.00 | 4,685.58 | 4,614.00 | 4,675.00 | 4,636.09 | 3,359 |
| 2024-10-17 | 4,625.01 | 4,655.00 | 4,595.26 | 4,609.65 | 4,571.28 | 4,286 |
| 2024-10-16 | 4,584.96 | 4,619.99 | 4,400.00 | 4,619.99 | 4,581.54 | 4,645 |
| 2024-10-15 | 4,565.00 | 4,650.00 | 4,553.00 | 4,606.84 | 4,568.50 | 4,767 |
| 2024-10-14 | 4,421.00 | 4,489.00 | 4,421.00 | 4,487.48 | 4,450.13 | 2,207 |
| 2024-10-11 | 4,442.00 | 4,442.00 | 4,385.01 | 4,405.11 | 4,368.45 | 748 |
| 2024-10-10 | 4,441.00 | 4,473.00 | 4,441.00 | 4,466.30 | 4,429.13 | 2,130 |
| 2024-10-09 | 4,371.00 | 4,471.00 | 4,365.50 | 4,466.20 | 4,429.03 | 20,018 |
| 2024-10-08 | 4,298.95 | 4,379.54 | 4,298.95 | 4,363.27 | 4,326.96 | 2,652 |
| 2024-10-07 | 4,350.00 | 4,364.00 | 4,285.00 | 4,285.22 | 4,249.55 | 15,347 |
| 2024-10-04 | 4,360.00 | 4,366.63 | 4,300.00 | 4,365.18 | 4,328.85 | 27,337 |
| 2024-10-03 | 4,418.57 | 4,418.57 | 4,316.45 | 4,360.29 | 4,324.00 | 1,496 |
| 2024-10-02 | 4,499.00 | 4,499.00 | 4,361.25 | 4,404.83 | 4,368.17 | 8,296 |
| 2024-09-30 | 4,537.00 | 4,588.01 | 4,523.41 | 4,569.22 | 4,531.19 | 7,162 |
| 2024-09-27 | 4,450.64 | 4,502.39 | 4,450.64 | 4,488.00 | 4,450.65 | 6,120 |
| 2024-09-26 | 4,420.00 | 4,485.00 | 4,400.00 | 4,457.88 | 4,420.78 | 16,122 |
| 2024-09-25 | 4,393.99 | 4,440.00 | 4,393.99 | 4,428.01 | 4,391.16 | 2,769 |
| 2024-09-24 | 4,380.00 | 4,435.92 | 4,357.00 | 4,394.50 | 4,357.93 | 2,466 |
| 2024-09-23 | 4,424.73 | 4,436.26 | 4,375.50 | 4,394.53 | 4,357.95 | 7,062 |
| 2024-09-20 | 4,405.72 | 4,522.57 | 4,405.72 | 4,510.08 | 4,472.54 | 6,620 |
| 2024-09-19 | 4,282.00 | 4,453.00 | 4,282.00 | 4,412.67 | 4,375.94 | 6,213 |
| 2024-09-18 | 4,146.23 | 4,284.99 | 4,146.23 | 4,260.48 | 4,225.02 | 4,757 |
| 2024-09-17 | 4,269.97 | 4,269.97 | 4,123.43 | 4,136.00 | 4,101.58 | 11,509 |
| 2024-09-13 | 4,333.53 | 4,333.53 | 4,269.97 | 4,286.69 | 4,251.01 | 2,476 |
| 2024-09-12 | 4,408.00 | 4,408.00 | 4,335.00 | 4,344.00 | 4,307.85 | 2,869 |
| 2024-09-11 | 4,420.25 | 4,420.25 | 4,349.73 | 4,400.00 | 4,363.38 | 1,319 |
| 2024-09-10 | 4,393.09 | 4,437.44 | 4,359.88 | 4,434.31 | 4,397.40 | 5,524 |
| 2024-09-09 | 4,394.84 | 4,394.84 | 4,305.59 | 4,380.47 | 4,344.01 | 6,140 |
| 2024-09-06 | 4,469.99 | 4,480.00 | 4,393.18 | 4,421.45 | 4,384.65 | 4,039 |
| 2024-09-05 | 4,470.00 | 4,506.85 | 4,426.00 | 4,427.03 | 4,390.18 | 6,973 |
| 2024-09-04 | 4,383.00 | 4,406.20 | 4,310.14 | 4,406.18 | 4,369.51 | 16,286 |
| 2024-09-03 | 4,542.00 | 4,542.00 | 4,399.34 | 4,400.00 | 4,363.38 | 9,774 |
| 2024-09-02 | 4,506.65 | 4,540.00 | 4,506.65 | 4,540.00 | 4,502.21 | 177 |
| 2024-08-30 | 4,520.01 | 4,527.00 | 4,467.03 | 4,506.24 | 4,468.74 | 4,976 |
| 2024-08-29 | 4,513.27 | 4,625.63 | 4,513.27 | 4,564.45 | 4,526.46 | 9,952 |
| 2024-08-28 | 4,474.00 | 4,474.00 | 4,411.80 | 4,449.45 | 4,412.42 | 5,479 |
| 2024-08-27 | 4,391.00 | 4,509.91 | 4,391.00 | 4,491.66 | 4,454.28 | 2,983 |
| 2024-08-26 | 4,320.00 | 4,391.00 | 4,320.00 | 4,391.00 | 4,354.45 | 3,704 |
| 2024-08-23 | 4,371.23 | 4,371.23 | 4,286.00 | 4,327.38 | 4,291.36 | 2,298 |
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.