BMV · AAPL · stock

Apple Inc. (AAPL) stock price history

Every BMV trading session of Apple Inc. from Nov 30, 2004 to Nov 12, 2026: 5,491 daily bars, adjusted for splits and dividends, with minute bars from Sep 15, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get AAPL data, free keyYear by year table

AAPL adjusted close, 2004 to 2026

AAPLApple Inc.
MX$6,603+32.1% over one year
2010201520202025
MX$6,620
All time high, 2026
MX$6,677
52 week high, MX$4,279 low
5,491
Daily sessions since 2004

Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.

AAPL key facts

  • Apple Inc. (AAPL) closed at MX$6,603 on Nov 12, 2026 on BMV.
  • AAPL's all time high close is MX$6,620, set on Nov 11, 2026; its all time low close is MX$12.33 on Dec 20, 2004.
  • AAPL's 52 week range is MX$4,279 to MX$6,677.
  • AAPL returned +32.1% over the year to Nov 12, 2026 and +115.0% over five years.
  • Over ten years AAPL returned +1,081%, +28.0% a year compounded.
  • AAPL's deepest drawdown was -86.8% from Oct 17, 2011 to Nov 24, 2011.
  • DataCedar holds 5,491 daily sessions of AAPL history from Nov 30, 2004 and minute bars from Sep 15, 2026, adjusted for splits and dividends, served by the API under a key.

AAPL price chart, 2004 to 2026

AAPL adjusted close, Nov 30, 2004 to Nov 12, 2026MX$12.46MX$100.81MX$815.88MX$6,60320052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

AAPL returns

Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.

PeriodReturn
1 month+6.1%
3 months+28.3%
6 months+30.0%
Year to date+34.4%
1 year+32.1%
3 years+101.0%
5 years+115.0%
10 years+1,081%
Since Nov 30, 2004+48,844%
Compound annual growth, 21.9 years+32.6%

AAPL records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MX$6,620 on Nov 11, 2026
All time low close
MX$12.33 on Dec 20, 2004
52 week high
MX$6,677 on Nov 12, 2026
52 week low
MX$4,279 on Jan 23, 2026
Deepest drawdown
-86.8% from Oct 17, 2011 to Nov 24, 2011, recovered Dec 27, 2011
Best single session
+609.9% on Mar 12, 2012
Worst single session
-85.7% on Mar 9, 2012
Volatility, 1 year annualised
25.1%
Sessions closing higher, 1 year
54%
Growth of 1 since 2004
489×
Best calendar year
2007, +139%
Worst calendar year
2008, -45%

AAPL price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Nov 30, 2004; 2026 runs to Nov 12, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MX$4,919MX$6,677MX$4,279MX$6,603+34.9%1.7M214
2025MX$5,105MX$5,261MX$3,529MX$4,893-6.4%3M251
2024MX$3,228MX$5,247MX$2,748MX$5,227+60.2%3.3M251
2023MX$2,529MX$3,458MX$2,403MX$3,263+29.2%10.2M251
2022MX$3,649MX$3,745MX$2,444MX$2,525-30.6%9.8M252
2021MX$2,646MX$3,804MX$2,439MX$3,640+38.0%12.9M253
2020MX$1,405MX$3,004MX$1,260MX$2,637+91.7%18.7M251
2019MX$757.36MX$1,387MX$693.09MX$1,376+79.1%13.2M251
2018MX$826.46MX$1,122MX$708.28MX$768.26-7.4%14.3M251
2017MX$606.10MX$861.04MX$594.16MX$829.80+39.2%14.1M251
2016MX$452.48MX$609.38MX$395.02MX$596.09+31.7%22.8M252
2015MX$409.04MX$529.13MX$381.47MX$452.70+10.6%29.6M251
2014MX$259.88MX$419.71MX$234.15MX$409.16+59.0%40.2M251
2013MX$245.64MX$265.68MX$167.74MX$257.35+6.0%75.8M249
2012MX$201.38MX$320.41MX$34.80MX$242.89+21.5%66.4M248
2011MX$142.35MX$202.09MX$26.35MX$199.83+41.5%28.3M239
2010MX$97.58MX$149.48MX$88.15MX$141.25+44.6%20.6M238
2009MX$42.75MX$97.85MX$39.30MX$97.69+132.4%12.9M247
2008MX$77.21MX$77.21MX$36.58MX$42.04-45.5%77.3M245
2007MX$32.22MX$77.75MX$32.22MX$77.11+139.3%38.1M251
2006MX$28.11MX$36.18MX$19.83MX$32.22+14.6%10.3M260
2005MX$12.46MX$28.11MX$12.46MX$28.11+125.7%3.8M260
2004MX$13.59MX$13.59MX$12.27MX$12.46n/a24.2M24

AAPL monthly closes, last 12 months

MonthMonth end closeChange
November 2026MX$6,603+2.0%
October 2026MX$6,476+7.2%
September 2026MX$6,040+12.3%
August 2026MX$5,378+1.0%
July 2026MX$5,325+5.6%
June 2026MX$5,041-6.9%
May 2026MX$5,412+13.7%
April 2026MX$4,762+4.3%
March 2026MX$4,566+0.1%
February 2026MX$4,562+0.3%
January 2026MX$4,550-7.0%
December 2025MX$4,893-3.3%

About the AAPL data

Daily bars. 5,491 sessions from Nov 30, 2004 to Nov 12, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 15, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 30, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/bmv%3AAAPL/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BMV

  • 9988N Alibaba Group Holding Limited
  • 9999N NetEase, Inc.
  • AA1 Alcoa Corporation
  • AAL American Airlines Group Inc.
  • ABBNN ABB Ltd
  • ABBV AbbVie Inc.
  • ABNB Airbnb, Inc.
  • ABT Abbott Laboratories

Common questions

AAPL share price history

Start with any symbol.

Start free