Apple

AAPL
🏛️ mexico →
4,688.84
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 3,650.00 3,655.83 3,620.82 3,644.28 0.0M
2021-12-30 3,695.00 3,705.13 3,650.87 3,660.31 0.0M
2021-12-29 3,700.01 3,711.73 3,667.44 3,697.29 0.0M
2021-12-28 3,733.53 3,733.53 3,679.99 3,703.44 0.0M
2021-12-27 3,666.29 3,733.53 3,662.00 3,729.02 0.0M
2021-12-24 3,650.00 3,666.29 3,650.00 3,666.29 0.0M
2021-12-23 3,650.00 3,650.05 3,625.26 3,645.28 0.0M
2021-12-22 3,600.84 3,637.13 3,577.10 3,627.96 0.0M
2021-12-21 3,538.50 3,600.03 3,515.01 3,591.84 0.0M
2021-12-20 3,530.62 3,535.95 3,480.00 3,520.90 0.0M
2021-12-17 3,585.05 3,591.50 3,518.62 3,562.35 0.0M
2021-12-16 3,779.99 3,779.99 3,557.00 3,593.04 0.1M
2021-12-15 3,739.99 3,777.37 3,664.04 3,762.66 0.1M
2021-12-14 3,700.00 3,740.59 3,650.45 3,711.26 0.0M
2021-12-13 3,750.00 3,808.81 3,690.11 3,711.37 0.1M
2021-12-10 3,662.66 3,743.00 3,662.66 3,733.61 0.0M
2021-12-09 3,681.00 3,717.70 3,658.90 3,666.23 0.1M
2021-12-08 3,628.35 3,680.00 3,576.97 3,663.42 0.0M
2021-12-07 3,533.00 3,626.00 3,533.00 3,580.78 0.0M
2021-12-06 3,450.00 3,559.29 3,450.00 3,514.46 0.0M
2021-12-03 3,494.99 3,498.63 3,413.55 3,427.53 0.0M
2021-12-02 3,450.00 3,495.00 3,383.03 3,483.16 0.1M
2021-12-01 3,550.00 3,625.09 3,525.99 3,554.46 0.1M
2021-11-30 3,491.20 3,550.00 3,435.00 3,534.88 0.1M
2021-11-29 3,467.10 3,497.50 3,454.98 3,473.84 0.0M
2021-11-26 3,470.76 3,480.95 3,403.81 3,445.34 0.1M
2021-11-25 3,475.00 3,493.00 3,470.00 3,490.00 0.0M
2021-11-24 3,430.01 3,475.00 3,430.01 3,464.63 0.0M
2021-11-23 3,385.48 3,424.92 3,374.55 3,417.88 0.0M
2021-11-22 3,350.01 3,470.00 3,350.01 3,399.07 0.1M
2021-11-19 3,250.00 3,355.00 3,250.00 3,346.78 0.0M
2021-11-18 3,165.15 3,299.00 3,165.15 3,290.51 0.0M
2021-11-17 3,137.00 3,209.52 3,137.00 3,178.33 0.1M
2021-11-16 3,080.00 3,153.05 3,080.00 3,130.93 0.0M
2021-11-12 3,042.01 3,085.00 3,035.39 3,074.44 0.0M
2021-11-11 3,046.16 3,061.92 3,026.41 3,059.85 0.0M
2021-11-10 3,060.73 3,060.78 3,008.61 3,054.90 0.0M
2021-11-09 3,057.56 3,070.00 3,046.97 3,064.00 0.0M
2021-11-08 3,073.81 3,076.00 3,054.01 3,060.16 0.0M
2021-11-05 3,104.25 3,104.99 3,055.02 3,073.81 0.0M
2021-11-04 3,120.00 3,131.18 3,097.43 3,105.88 0.0M
2021-11-03 3,122.81 3,159.00 3,120.14 3,126.96 0.0M
2021-11-01 3,085.99 3,110.00 3,070.09 3,099.37 0.0M
2021-10-29 3,069.00 3,086.19 2,990.70 3,083.55 0.1M
2021-10-28 3,029.94 3,116.00 3,029.94 3,107.57 0.1M
2021-10-27 3,022.00 3,035.00 2,996.01 3,029.95 0.0M
2021-10-26 2,996.94 3,037.90 2,996.94 3,022.85 0.0M
2021-10-25 3,000.00 3,014.18 2,982.94 2,996.94 0.0M
2021-10-22 3,028.00 3,028.00 3,002.00 3,005.59 0.0M
2021-10-21 3,010.30 3,035.41 3,000.00 3,032.96 0.0M
2021-10-20 3,011.99 3,018.80 2,993.72 3,008.13 0.0M
2021-10-19 2,989.89 3,020.00 2,979.03 3,009.10 0.0M
2021-10-18 2,948.50 2,992.00 2,930.01 2,989.56 0.0M
2021-10-15 2,955.82 2,969.00 2,936.00 2,943.35 0.1M
2021-10-14 2,910.00 2,958.00 2,910.00 2,952.04 0.3M
2021-10-13 2,950.00 2,950.00 2,877.47 2,898.13 0.0M
2021-10-12 2,983.10 2,983.10 2,930.00 2,937.31 0.0M
2021-10-11 2,961.00 3,009.71 2,945.01 2,984.95 0.1M
2021-10-08 2,963.34 2,978.04 2,950.00 2,960.97 0.0M
2021-10-07 2,941.00 2,976.40 2,941.00 2,958.95 0.1M
2021-10-06 2,896.01 2,915.17 2,878.33 2,910.64 0.0M
2021-10-05 2,848.44 2,924.85 2,848.44 2,908.82 0.0M
2021-10-04 2,908.59 2,919.99 2,841.75 2,843.71 0.0M
2021-10-01 2,916.61 2,920.00 2,856.44 2,906.72 0.3M
2021-09-30 2,953.00 2,953.00 2,915.00 2,935.05 0.0M
2021-09-29 2,900.00 2,967.00 2,900.00 2,936.04 0.6M
2021-09-28 2,923.90 2,936.00 2,886.00 2,895.14 0.0M
2021-09-27 2,950.00 2,950.00 2,899.43 2,924.00 0.0M
2021-09-24 2,942.99 2,956.99 2,934.15 2,952.70 0.1M
2021-09-23 2,928.68 2,944.00 2,925.73 2,941.43 0.1M
2021-09-22 2,903.00 2,933.32 2,888.80 2,930.72 0.0M
2021-09-21 2,881.25 2,905.00 2,879.00 2,895.61 0.1M
2021-09-20 2,900.00 2,911.00 2,851.87 2,870.68 0.1M
2021-09-17 2,967.00 2,967.00 2,919.98 2,922.60 0.0M
2021-09-15 2,954.99 2,966.00 2,919.00 2,963.42 0.0M
2021-09-14 2,997.03 2,997.03 2,925.02 2,941.71 0.0M
2021-09-13 2,970.00 3,001.67 2,959.94 2,970.32 0.0M
2021-09-10 3,098.99 3,098.99 2,960.00 2,964.11 0.0M
2021-09-09 3,100.35 3,107.25 3,070.00 3,074.34 0.0M
2021-09-08 3,136.00 3,136.00 3,073.00 3,084.93 0.0M
2021-09-07 3,095.50 3,140.07 3,081.04 3,127.80 0.0M
2021-09-06 3,076.44 3,115.00 3,076.44 3,096.71 0.0M
2021-09-03 3,069.73 3,074.21 3,045.33 3,073.11 0.0M
2021-09-02 3,077.90 3,083.12 3,048.02 3,065.89 0.0M
2021-09-01 3,069.17 3,096.25 3,047.00 3,049.88 0.0M
2021-08-31 3,079.83 3,079.83 3,036.00 3,053.91 0.0M
2021-08-30 3,001.95 3,090.00 3,001.05 3,085.05 0.1M
2021-08-27 3,010.50 3,012.49 2,987.39 2,998.16 0.0M
2021-08-26 3,025.76 3,031.02 3,005.03 3,008.24 0.0M
2021-08-25 3,038.12 3,052.00 2,999.95 3,010.58 0.0M
2021-08-24 3,043.73 3,060.99 3,019.80 3,023.01 0.0M
2021-08-23 3,024.99 3,057.00 3,019.77 3,044.80 0.0M
2021-08-20 2,989.89 3,030.00 2,989.89 3,014.57 0.0M
2021-08-19 2,931.17 2,978.00 2,914.00 2,960.19 0.1M
2021-08-18 2,995.62 3,006.36 2,928.63 2,935.07 0.1M
2021-08-17 3,005.50 3,026.05 2,982.00 3,001.77 0.0M
2021-08-16 2,961.12 3,006.90 2,915.53 3,002.51 0.4M
2021-08-13 2,968.00 2,968.00 2,945.41 2,958.57 0.1M
2021-08-12 2,907.99 2,970.56 2,906.00 2,966.45 0.1M
2021-08-11 2,936.53 2,936.53 2,904.52 2,906.54 0.0M
2021-08-10 2,950.00 2,974.00 2,917.29 2,921.93 0.0M
2021-08-09 2,930.19 2,939.12 2,923.49 2,932.57 0.0M
2021-08-06 2,929.00 2,940.61 2,906.91 2,927.18 0.0M
2021-08-05 2,917.08 2,941.61 2,913.00 2,923.35 0.0M
2021-08-04 2,930.68 2,945.00 2,911.00 2,942.12 0.0M
2021-08-03 2,890.00 2,946.35 2,885.00 2,928.35 0.0M
2021-08-02 2,906.00 2,909.00 2,882.08 2,897.39 0.0M
2021-07-30 2,895.00 2,914.99 2,855.04 2,905.65 0.0M
2021-07-29 2,887.99 2,905.00 2,885.01 2,891.48 0.0M
2021-07-28 2,900.00 2,931.21 2,849.00 2,892.44 0.0M
2021-07-27 2,970.78 2,977.86 2,912.64 2,926.58 0.0M
2021-07-26 2,989.60 3,000.72 2,965.24 2,985.71 0.0M
2021-07-23 2,958.07 2,984.73 2,946.71 2,980.70 0.1M
2021-07-22 2,935.00 2,989.90 2,935.00 2,949.67 0.0M
2021-07-21 2,946.64 2,952.00 2,921.58 2,927.82 0.0M
2021-07-20 2,851.01 2,957.45 2,851.01 2,951.83 0.0M
2021-07-19 2,881.10 2,881.10 2,821.12 2,851.01 0.0M
2021-07-16 2,963.00 2,970.00 2,904.00 2,909.23 0.0M
2021-07-15 2,961.00 2,986.00 2,941.00 2,956.80 0.2M
2021-07-14 2,951.01 2,975.40 2,941.63 2,960.15 0.2M
2021-07-13 2,871.00 2,954.08 2,871.00 2,924.28 0.1M
2021-07-12 2,894.88 2,904.00 2,857.83 2,871.03 0.0M
2021-07-09 2,859.95 2,894.55 2,837.00 2,879.61 0.0M
2021-07-08 2,850.00 2,879.99 2,814.76 2,858.42 0.2M
2021-07-07 2,860.00 2,894.99 2,855.20 2,885.63 0.2M
2021-07-06 2,783.00 2,850.00 2,783.00 2,842.66 0.0M
2021-07-05 2,764.85 2,768.00 2,730.00 2,755.00 0.0M
2021-07-02 2,744.00 2,767.99 2,744.00 2,764.85 0.1M
2021-07-01 2,730.00 2,744.62 2,715.09 2,740.34 0.0M
2021-06-30 2,702.00 2,735.99 2,695.76 2,730.80 0.0M
2021-06-29 2,670.00 2,707.00 2,665.01 2,699.75 0.0M
2021-06-28 2,655.00 2,687.49 2,655.00 2,669.62 0.0M
2021-06-25 2,644.34 2,649.00 2,626.64 2,636.13 0.0M
2021-06-24 2,703.00 2,703.00 2,633.02 2,653.80 0.0M
2021-06-23 2,720.37 2,724.77 2,680.15 2,700.55 0.0M
2021-06-22 2,713.81 2,734.00 2,713.81 2,726.36 0.0M
2021-06-21 2,690.00 2,728.08 2,660.01 2,706.77 0.0M
2021-06-18 2,696.09 2,715.00 2,690.00 2,698.54 0.1M
2021-06-17 2,650.00 2,715.00 2,650.00 2,701.09 0.0M
2021-06-16 2,608.81 2,646.99 2,595.64 2,641.30 0.0M
2021-06-15 2,600.01 2,626.00 2,590.00 2,600.53 0.2M
2021-06-14 2,531.00 2,603.70 2,528.54 2,594.80 0.1M
2021-06-11 2,485.00 2,543.10 2,485.00 2,528.54 0.0M
2021-06-10 2,513.39 2,524.99 2,481.01 2,486.51 0.0M
2021-06-09 2,500.00 2,518.91 2,480.01 2,506.73 0.0M
2021-06-08 2,506.00 2,537.99 2,495.71 2,500.76 0.0M
2021-06-07 2,507.01 2,509.93 2,471.00 2,497.10 0.0M
2021-06-04 2,485.00 2,515.00 2,484.96 2,506.54 0.0M
2021-06-03 2,487.07 2,499.98 2,470.02 2,488.59 0.0M
2021-06-02 2,496.77 2,498.21 2,470.00 2,486.35 0.0M
2021-06-01 2,500.00 2,500.00 2,462.00 2,484.35 0.0M
2021-05-31 2,490.00 2,509.99 2,480.00 2,500.00 0.0M
2021-05-28 2,500.00 2,511.00 2,484.00 2,489.16 0.1M
2021-05-27 2,525.01 2,549.99 2,504.00 2,511.25 0.0M
2021-05-26 2,540.26 2,540.26 2,514.96 2,518.96 0.0M
2021-05-25 2,527.84 2,539.99 2,515.95 2,526.63 0.0M
2021-05-24 2,514.60 2,545.00 2,511.73 2,528.18 0.0M
2021-05-21 2,543.94 2,543.94 2,496.36 2,506.25 0.0M
2021-05-20 2,488.31 2,539.98 2,488.31 2,531.29 0.0M
2021-05-19 2,458.73 2,486.98 2,442.00 2,482.65 0.0M
2021-05-18 2,490.00 2,528.97 2,475.00 2,479.01 0.0M
2021-05-17 2,515.87 2,515.87 2,475.01 2,485.83 0.0M
2021-05-14 2,499.99 2,545.99 2,496.00 2,539.17 0.2M
2021-05-13 2,476.91 2,534.99 2,476.91 2,504.45 0.2M
2021-05-12 2,513.00 2,519.99 2,457.45 2,468.97 0.1M
2021-05-11 2,500.00 2,522.24 2,450.00 2,514.57 0.0M
2021-05-10 2,600.00 2,600.00 2,530.00 2,534.93 0.0M
2021-05-07 2,603.00 2,612.00 2,583.01 2,593.95 0.0M
2021-05-06 2,604.49 2,609.99 2,577.00 2,600.40 0.0M
2021-05-05 2,589.00 2,636.99 2,589.00 2,604.49 0.0M
2021-05-04 2,670.01 2,670.01 2,560.00 2,579.89 0.0M
2021-05-03 2,662.71 2,704.97 2,662.71 2,672.09 0.0M
2021-04-30 2,673.24 2,694.98 2,640.01 2,662.71 0.0M
2021-04-29 2,750.00 2,750.00 2,660.00 2,673.24 0.0M
2021-04-28 2,699.00 2,699.00 2,656.00 2,665.38 0.0M
2021-04-27 2,682.00 2,708.00 2,680.01 2,697.54 0.0M
2021-04-26 2,671.00 2,684.99 2,655.00 2,677.14 0.0M
2021-04-23 2,636.94 2,679.50 2,631.00 2,671.80 0.0M
2021-04-22 2,655.00 2,668.00 2,611.01 2,634.35 0.0M
2021-04-21 2,654.14 2,661.99 2,618.03 2,658.59 0.0M
2021-04-20 2,666.00 2,690.00 2,630.01 2,656.35 0.0M
2021-04-19 2,669.94 2,681.50 2,650.00 2,666.89 0.0M
2021-04-16 2,685.00 2,685.00 2,655.02 2,669.86 0.0M
2021-04-15 2,670.00 2,695.99 2,666.50 2,679.19 0.0M
2021-04-14 2,698.00 2,698.48 2,645.00 2,649.26 0.0M
2021-04-13 2,642.10 2,706.98 2,626.80 2,704.00 0.0M
2021-04-12 2,670.00 2,670.00 2,625.00 2,644.25 0.2M
2021-04-09 2,619.00 2,680.00 2,619.00 2,676.68 0.2M
2021-04-08 2,588.99 2,619.00 2,588.99 2,616.25 0.0M
2021-04-07 2,548.00 2,589.00 2,535.00 2,581.53 0.0M
2021-04-06 2,551.16 2,565.00 2,537.50 2,548.00 0.0M
2021-04-05 2,505.00 2,566.99 2,495.00 2,557.44 0.1M
2021-03-31 2,489.99 2,526.99 2,480.00 2,504.31 0.1M
2021-03-30 2,500.00 2,500.00 2,455.00 2,465.92 0.0M
2021-03-29 2,495.84 2,530.01 2,485.00 2,505.23 0.0M
2021-03-26 2,495.00 2,497.00 2,451.58 2,481.15 0.0M
2021-03-25 2,522.93 2,533.99 2,475.00 2,493.17 0.3M
2021-03-24 2,549.50 2,549.50 2,511.00 2,522.93 0.0M
2021-03-23 2,545.36 2,556.98 2,525.01 2,544.75 0.1M
2021-03-22 2,488.98 2,545.00 2,488.98 2,542.81 0.1M
2021-03-19 2,470.00 2,485.00 2,448.00 2,470.21 0.0M
2021-03-18 2,545.75 2,545.75 2,467.00 2,470.05 0.0M
2021-03-17 2,589.20 2,589.20 2,533.00 2,544.64 0.0M
2021-03-16 2,560.00 2,615.00 2,560.00 2,590.66 0.0M
2021-03-12 2,512.20 2,519.99 2,479.00 2,507.11 0.0M
2021-03-11 2,542.00 2,555.00 2,509.01 2,512.02 0.0M
2021-03-10 2,580.83 2,580.83 2,505.00 2,511.40 0.0M
2021-03-09 2,530.00 2,586.98 2,530.00 2,568.15 0.0M
2021-03-08 2,581.01 2,590.44 2,503.00 2,514.00 0.2M
2021-03-05 2,540.00 2,608.72 2,506.00 2,590.44 0.4M
2021-03-04 2,574.00 2,574.00 2,500.11 2,535.78 0.0M
2021-03-03 2,585.97 2,607.99 2,552.00 2,562.69 0.0M
2021-03-02 2,638.60 2,645.00 2,580.00 2,580.57 0.0M
2021-03-01 2,590.00 2,643.00 2,541.00 2,635.15 0.0M
2021-02-26 2,541.01 2,610.00 2,541.01 2,585.77 0.0M
2021-02-25 2,559.00 2,603.00 2,530.00 2,544.41 0.0M
2021-02-24 2,555.00 2,560.01 2,510.00 2,548.08 0.1M
2021-02-23 2,598.90 2,600.00 2,458.00 2,588.99 0.1M
2021-02-22 2,655.00 2,685.00 2,612.00 2,619.35 0.1M
2021-02-19 2,659.99 2,669.00 2,640.50 2,659.78 0.0M
2021-02-18 2,632.50 2,644.49 2,610.00 2,639.05 0.0M
2021-02-17 2,672.61 2,684.40 2,615.01 2,647.66 0.0M
2021-02-16 2,699.01 2,733.19 2,680.00 2,686.07 0.0M
2021-02-15 2,702.00 2,719.99 2,696.51 2,698.98 0.0M
2021-02-12 2,698.00 2,704.98 2,672.01 2,699.38 0.0M
2021-02-11 2,716.77 2,716.77 2,675.00 2,690.38 0.0M
2021-02-10 2,744.68 2,744.68 2,699.00 2,710.03 0.0M
2021-02-09 2,743.81 2,769.99 2,733.00 2,734.83 0.0M
2021-02-08 2,755.64 2,755.64 2,716.01 2,743.81 0.1M
2021-02-05 2,787.29 2,787.29 2,741.00 2,747.10 0.0M
2021-02-04 2,770.00 2,802.00 2,740.00 2,801.30 0.1M
2021-02-03 2,730.00 2,739.99 2,703.05 2,714.07 0.0M
2021-02-02 2,739.11 2,754.00 2,710.02 2,726.81 0.1M
2021-01-29 2,760.00 2,760.00 2,658.00 2,719.81 0.2M
2021-01-28 2,872.79 2,872.79 2,767.95 2,780.03 0.1M
2021-01-27 2,865.00 2,917.99 2,850.03 2,872.79 0.3M
2021-01-26 2,877.00 2,884.99 2,840.00 2,857.15 0.1M
2021-01-25 2,832.50 2,920.00 2,760.13 2,871.38 0.2M
2021-01-22 2,700.00 2,785.30 2,681.01 2,784.63 0.1M
2021-01-21 2,602.01 2,705.10 2,602.01 2,701.66 0.0M
2021-01-20 2,528.11 2,598.98 2,526.82 2,591.57 0.0M
2021-01-19 2,545.00 2,545.00 2,496.01 2,514.25 0.0M
2021-01-18 2,575.98 2,576.00 2,520.55 2,540.01 0.0M
2021-01-15 2,550.00 2,576.00 2,515.00 2,519.00 0.0M
2021-01-14 2,600.00 2,600.00 2,536.01 2,540.57 0.0M
2021-01-13 2,565.00 2,601.35 2,560.00 2,598.37 0.0M
2021-01-12 2,600.00 2,600.00 2,535.01 2,551.96 0.0M
2021-01-11 2,640.00 2,640.00 2,580.01 2,587.27 0.0M
2021-01-08 2,640.00 2,645.78 2,610.00 2,637.97 0.0M
2021-01-07 2,541.79 2,638.00 2,541.79 2,630.30 0.0M
2021-01-06 2,585.00 2,585.00 2,485.01 2,492.53 0.0M
2021-01-05 2,590.55 2,630.99 2,580.00 2,605.15 0.0M
2021-01-04 2,650.00 2,653.18 2,535.00 2,585.11 0.0M