Australia markets closed

Apple Inc. (AAPL.MX)

Mexico - Mexico Delayed price. Currency in MXN
Add to watchlist
3,850.00-80.61 (-2.05%)
At close: 01:59PM CST
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in MXNDownload
DateOpenHighLowClose*Adj. close**Volume
28 June 20243,930.613,943.653,850.003,889.343,889.347,725
27 June 20243,920.013,977.113,896.833,930.613,930.6121,013
26 June 20243,810.003,929.003,810.003,909.463,909.464,511
25 June 20243,761.003,818.153,757.453,797.823,797.8213,813
24 June 20243,754.303,832.753,740.173,745.433,745.4311,586
21 June 20243,849.003,860.003,765.103,797.463,797.4618,976
20 June 20243,947.863,947.863,830.003,845.383,845.3828,639
19 June 20243,940.003,975.033,930.003,975.013,975.01689
18 June 20244,010.994,017.993,920.003,958.593,958.5931,975
17 June 20243,978.004,063.003,978.004,025.604,025.6020,751
14 June 20243,991.053,991.053,893.413,914.253,914.2519,256
13 June 20243,995.204,027.793,912.773,960.303,960.3011,764
12 June 20243,823.934,133.003,823.934,014.304,014.3029,774
11 June 20243,532.723,829.003,532.723,807.833,807.8327,964
10 June 20243,635.023,652.003,510.793,520.423,520.429,976
07 June 20243,475.003,618.093,472.503,614.333,614.3312,024
06 June 20243,444.313,510.233,420.003,491.003,491.004,403
05 June 20243,450.003,461.003,425.003,434.263,434.266,814
04 June 20243,435.023,500.003,419.613,480.273,480.2722,161
03 June 20243,342.003,435.003,342.003,427.783,427.7820,752
31 May 20243,251.003,264.003,225.003,245.753,245.7511,847
30 May 20243,230.013,259.183,230.013,249.703,249.704,469
29 May 20243,195.003,255.003,195.003,233.453,233.459,922
28 May 20243,210.003,210.003,179.803,188.353,188.355,879
27 May 20243,144.983,150.003,144.933,150.003,150.0020
24 May 20243,148.003,180.003,148.003,170.423,170.421,058
23 May 20243,171.583,171.583,129.993,130.003,130.005,192
22 May 20243,202.003,210.003,172.003,176.783,176.782,094
21 May 20243,158.703,204.993,158.703,203.003,203.0017,412
20 May 20243,168.003,180.003,156.703,156.703,156.70919
17 May 20243,168.003,172.003,146.433,154.303,154.304,607
16 May 20243,172.003,195.003,161.613,165.033,165.0312,679
15 May 20243,149.003,178.003,146.903,167.413,167.412,299
14 May 20243,130.383,163.003,130.383,161.653,161.655,489
13 May 20243,073.003,143.853,073.003,142.003,142.0014,428
10 May 20243,094.003,094.003,055.413,071.333,071.3336,662
10 May 20240.25 Dividend
09 May 20243,099.003,112.453,076.003,103.413,103.166,999
08 May 20243,099.003,100.003,075.013,089.743,089.493,141
07 May 20243,075.553,112.003,066.403,081.213,080.967,119
06 May 20243,103.183,111.003,045.863,069.603,069.3569,608
03 May 20243,117.003,153.123,102.013,115.283,115.0325,252
02 May 20242,906.272,948.992,894.432,940.422,940.1810,656
30 Apr 20242,948.322,984.992,916.972,928.032,927.795,262
29 Apr 20242,950.003,002.792,941.352,949.452,949.2115,274
26 Apr 20242,908.542,940.002,905.002,913.842,913.614,705
25 Apr 20242,900.002,939.592,893.002,925.452,925.219,774
24 Apr 20242,823.032,895.992,823.032,882.432,882.2025,687
23 Apr 20242,850.002,850.002,820.032,830.172,829.9415,765
22 Apr 20242,856.932,862.372,831.002,846.082,845.858,505
19 Apr 20242,860.002,860.002,823.482,826.312,826.0868,873
18 Apr 20242,859.112,877.002,848.112,851.302,851.078,806
17 Apr 20242,877.132,877.132,850.012,860.462,860.231,989
16 Apr 20242,908.002,940.002,869.012,893.772,893.5410,100
15 Apr 20242,924.992,945.002,888.882,889.262,889.033,638
12 Apr 20242,880.012,965.002,880.012,938.002,937.7615,628
11 Apr 20242,780.862,885.002,778.592,879.722,879.4944,531
10 Apr 20242,772.032,774.682,754.722,766.312,766.0942,155
09 Apr 20242,760.372,785.182,758.002,782.642,782.427,506
08 Apr 20242,767.082,767.092,750.002,758.022,757.806,492
05 Apr 20242,793.002,805.002,782.002,793.832,793.6043,705
04 Apr 20242,810.002,839.992,800.002,807.032,806.803,682
03 Apr 20242,798.002,829.992,798.002,810.002,809.777,901
02 Apr 20242,808.002,813.692,792.502,799.782,799.5522,973
01 Apr 20242,873.002,873.002,819.352,827.212,826.9816,846
27 Mar 20242,846.002,874.992,842.002,874.432,874.201,941
26 Mar 20242,851.252,857.702,830.002,834.042,833.815,314
25 Mar 20242,885.002,885.002,835.002,863.312,863.083,254
22 Mar 20242,867.002,900.002,848.002,887.842,887.618,594
21 Mar 20242,968.002,968.002,859.862,866.082,865.8517,524
20 Mar 20242,964.002,981.992,948.402,975.712,975.4711,911
19 Mar 20242,925.012,976.142,925.012,966.692,966.4518,662
15 Mar 20242,865.002,881.702,849.502,871.212,870.988,303
14 Mar 20242,860.002,909.002,860.002,890.122,889.899,346
13 Mar 20242,888.002,888.002,854.002,860.832,860.6016,953
12 Mar 20242,900.002,925.892,885.002,914.732,914.505,623
11 Mar 20242,922.012,922.012,898.002,906.432,906.205,433
08 Mar 20242,856.442,917.342,845.512,879.572,879.3452,236
07 Mar 20242,860.002,876.992,848.992,857.482,857.2518,391
06 Mar 20242,880.002,880.002,851.062,858.112,857.8837,451
05 Mar 20242,937.002,937.002,872.812,883.652,883.42185,609
04 Mar 20243,049.983,049.982,949.002,970.692,970.4544,652
01 Mar 20243,063.613,070.993,017.523,058.893,058.6418,401
29 Feb 20243,103.003,117.353,065.003,078.723,078.4722,811
28 Feb 20243,115.753,117.003,080.003,095.923,095.6731,433
27 Feb 20243,096.013,129.503,070.013,117.763,117.5120,692
26 Feb 20243,121.013,121.013,092.003,100.003,099.754,777
23 Feb 20243,155.893,156.543,120.013,124.103,123.854,394
22 Feb 20243,136.003,169.993,131.003,155.923,155.678,173
21 Feb 20243,096.003,119.983,082.113,103.353,103.104,546
20 Feb 20243,123.503,123.503,068.213,095.143,094.8910,352
19 Feb 20243,125.533,125.533,122.003,123.503,123.25183
16 Feb 20243,147.713,147.713,100.003,100.873,100.624,191
15 Feb 20243,146.003,146.003,096.013,131.403,131.1513,141
14 Feb 20243,164.003,165.003,120.043,143.003,142.7510,560
13 Feb 20243,179.023,201.993,159.623,180.913,180.659,344
12 Feb 20243,220.003,220.003,191.033,195.003,194.744,792
09 Feb 20243,229.813,249.983,219.853,224.823,224.562,938
09 Feb 20240.24 Dividend
08 Feb 20243,228.463,233.993,207.993,229.813,229.314,343
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...