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 |
| 2026-09-17 | 5,654.95 | 5,800.00 | 5,654.95 | 5,794.42 | 5,794.42 | 2,748 |
| 2026-09-15 | 5,667.73 | 5,684.99 | 5,601.01 | 5,668.13 | 5,668.13 | 20,713 |
| 2026-09-14 | 5,719.87 | 5,740.35 | 5,669.19 | 5,727.90 | 5,727.90 | 2,119 |
| 2026-09-11 | 5,520.40 | 5,700.00 | 5,520.40 | 5,640.98 | 5,640.98 | 5,071 |
| 2026-09-10 | 5,358.01 | 5,540.00 | 5,358.01 | 5,531.43 | 5,531.43 | 13,018 |
| 2026-09-09 | 5,330.76 | 5,410.00 | 5,251.51 | 5,332.90 | 5,332.90 | 3,655 |
| 2026-09-08 | 5,375.28 | 5,387.98 | 5,330.00 | 5,348.60 | 5,348.60 | 21,949 |
| 2026-09-07 | 5,399.00 | 5,420.00 | 5,399.00 | 5,402.58 | 5,402.58 | 252 |
| 2026-09-04 | 5,540.00 | 5,540.00 | 5,385.00 | 5,415.56 | 5,415.56 | 2,863 |
| 2026-09-03 | 5,558.00 | 5,611.93 | 5,520.03 | 5,548.08 | 5,548.08 | 3,285 |
| 2026-09-02 | 5,540.00 | 5,551.57 | 5,494.60 | 5,522.18 | 5,522.18 | 12,078 |
| 2026-09-01 | 5,351.16 | 5,550.00 | 5,351.16 | 5,517.16 | 5,517.16 | 5,551 |
| 2026-08-31 | 5,457.19 | 5,457.19 | 5,328.00 | 5,377.96 | 5,377.96 | 4,742 |
| 2026-08-28 | 5,364.70 | 5,488.40 | 5,360.00 | 5,448.78 | 5,448.78 | 6,191 |
| 2026-08-27 | 5,291.38 | 5,347.18 | 5,291.38 | 5,338.01 | 5,338.01 | 2,128 |
| 2026-08-26 | 5,273.54 | 5,348.74 | 5,236.17 | 5,330.00 | 5,330.00 | 3,984 |
| 2026-08-25 | 5,254.71 | 5,276.48 | 5,226.96 | 5,247.31 | 5,247.31 | 7,158 |
| 2026-08-24 | 5,300.00 | 5,314.98 | 5,254.72 | 5,261.07 | 5,261.07 | 2,044 |
| 2026-08-21 | 5,200.00 | 5,258.01 | 5,200.00 | 5,238.22 | 5,238.22 | 7,869 |
| 2026-08-20 | 5,400.00 | 5,411.55 | 5,295.00 | 5,295.89 | 5,295.89 | 2,880 |
| 2026-08-19 | 5,297.38 | 5,405.00 | 5,297.38 | 5,347.71 | 5,347.71 | 34,126 |
| 2026-08-18 | 5,226.45 | 5,312.15 | 5,226.45 | 5,299.24 | 5,299.24 | 4,417 |
| 2026-08-17 | 5,216.02 | 5,216.02 | 5,159.81 | 5,200.50 | 5,200.50 | 842 |
| 2026-08-14 | 5,189.61 | 5,219.91 | 5,160.02 | 5,210.84 | 5,210.84 | 53,504 |
| 2026-08-13 | 5,184.97 | 5,213.85 | 5,160.01 | 5,186.26 | 5,186.26 | 16,004 |
| 2026-08-12 | 5,242.85 | 5,242.85 | 5,130.00 | 5,146.41 | 5,146.41 | 12,792 |
| 2026-08-11 | 5,300.00 | 5,300.00 | 5,189.00 | 5,198.01 | 5,198.01 | 3,353 |
| 2026-08-10 | 5,250.00 | 5,290.31 | 5,230.00 | 5,277.54 | 5,277.54 | 3,864 |
| 2026-08-07 | 5,406.44 | 5,406.44 | 5,325.56 | 5,370.42 | 5,365.79 | 5,242 |
| 2026-08-06 | 5,370.00 | 5,447.99 | 5,330.74 | 5,378.48 | 5,373.84 | 11,660 |
| 2026-08-05 | 5,270.82 | 5,355.00 | 5,270.82 | 5,354.14 | 5,349.52 | 2,013 |
| 2026-08-04 | 5,252.00 | 5,360.32 | 5,240.01 | 5,350.97 | 5,346.36 | 14,499 |
| 2026-08-03 | 5,358.00 | 5,358.00 | 5,245.00 | 5,273.34 | 5,268.79 | 47,516 |
| 2026-07-31 | 5,469.45 | 5,469.45 | 5,198.70 | 5,325.42 | 5,320.83 | 38,622 |
| 2026-07-30 | 5,865.60 | 5,865.60 | 5,720.01 | 5,772.19 | 5,767.21 | 15,043 |
| 2026-07-29 | 5,901.00 | 6,024.54 | 5,901.00 | 5,909.25 | 5,904.16 | 8,971 |
| 2026-07-28 | 5,900.01 | 5,950.00 | 5,865.60 | 5,928.69 | 5,923.58 | 13,697 |
| 2026-07-27 | 5,800.00 | 5,929.99 | 5,800.00 | 5,862.65 | 5,857.60 | 3,750 |
| 2026-07-24 | 5,750.00 | 5,833.99 | 5,750.00 | 5,815.94 | 5,810.93 | 13,336 |
Page 1 of 21 · 1,258 trading daysOlder →
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.