Apple Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 4,952.52 | 5,015.00 | 4,940.00 | 4,959.82 | 4,950.99 | 5,852 |
| 2026-05-06 | 4,920.00 | 4,961.26 | 4,874.23 | 4,952.95 | 4,944.13 | 23,698 |
| 2026-05-05 | 4,831.64 | 4,942.53 | 4,827.00 | 4,933.21 | 4,924.43 | 27,395 |
| 2026-05-04 | 4,800.00 | 4,893.75 | 4,786.56 | 4,855.92 | 4,847.28 | 9,418 |
| 2026-04-30 | 4,750.00 | 4,823.99 | 4,729.00 | 4,762.74 | 4,754.26 | 2,395 |
| 2026-04-29 | 4,687.61 | 4,748.75 | 4,687.61 | 4,735.10 | 4,726.67 | 9,964 |
| 2026-04-28 | 4,650.00 | 4,739.99 | 4,650.00 | 4,704.00 | 4,695.63 | 1,288 |
| 2026-04-27 | 4,632.00 | 4,658.37 | 4,623.00 | 4,652.60 | 4,644.32 | 5,838 |
| 2026-04-24 | 4,740.20 | 4,740.20 | 4,695.00 | 4,712.61 | 4,704.22 | 3,552 |
← NewerPage 3 of 3 · 129 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.