Apple Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6,347.99 | 6,360.00 | 6,294.00 | 6,354.40 | 6,354.40 | 4,745 |
| 2026-10-15 | 6,315.50 | 6,420.00 | 6,298.00 | 6,320.60 | 6,320.60 | 511 |
| 2026-10-14 | 6,315.00 | 6,431.00 | 6,315.00 | 6,347.24 | 6,347.24 | 19,999 |
| 2026-10-13 | 6,350.00 | 6,369.27 | 6,264.75 | 6,270.42 | 6,270.42 | 4,929 |
| 2026-10-12 | 6,225.40 | 6,264.47 | 6,182.65 | 6,224.00 | 6,224.00 | 1,451 |
| 2026-10-09 | 6,061.92 | 6,249.59 | 6,061.92 | 6,228.00 | 6,228.00 | 14,457 |
| 2026-10-08 | 6,060.00 | 6,219.99 | 6,049.50 | 6,214.08 | 6,214.08 | 12,890 |
| 2026-10-07 | 6,068.00 | 6,068.00 | 6,010.00 | 6,058.00 | 6,058.00 | 3,321 |
| 2026-10-06 | 6,031.46 | 6,031.46 | 5,950.02 | 6,000.03 | 6,000.03 | 17,306 |
| 2026-10-05 | 6,060.00 | 6,074.20 | 6,001.56 | 6,022.53 | 6,022.53 | 7,131 |
| 2026-10-02 | 6,037.24 | 6,082.00 | 6,006.45 | 6,064.27 | 6,064.27 | 1,097 |
| 2026-10-01 | 6,015.10 | 6,068.37 | 5,983.10 | 6,048.09 | 6,048.09 | 8,210 |
| 2026-09-30 | 5,922.82 | 6,101.99 | 5,922.82 | 6,039.71 | 6,039.71 | 6,198 |
| 2026-09-29 | 6,050.00 | 6,050.00 | 5,955.00 | 5,956.66 | 5,956.66 | 3,746 |
| 2026-09-28 | 6,066.00 | 6,101.00 | 6,041.91 | 6,068.00 | 6,068.00 | 3,600 |
| 2026-09-25 | 5,928.59 | 6,038.06 | 5,928.59 | 6,032.36 | 6,032.36 | 16,526 |
| 2026-09-24 | 5,869.36 | 5,994.17 | 5,869.36 | 5,963.81 | 5,963.81 | 6,788 |
| 2026-09-23 | 5,907.57 | 5,949.00 | 5,867.97 | 5,894.95 | 5,894.95 | 1,991 |
| 2026-09-22 | 5,838.52 | 5,969.99 | 5,838.52 | 5,870.69 | 5,870.69 | 30,660 |
| 2026-09-21 | 5,825.54 | 5,849.00 | 5,749.99 | 5,839.13 | 5,839.13 | 2,417 |
| 2026-09-18 | 5,816.57 | 5,816.57 | 5,725.00 | 5,791.89 | 5,791.89 | 2,404 |
Page 1 of 1 · 21 trading days
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.