Apple Inc. (BVC:AAPL)
Colombia · Delayed Price · Currency is COP 1,057,300
+7,220 (0.69%)
At close: Oct 31, 2025
Apple Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,053,000.00 | 1,057,300.00 | 1,046,560.00 | 1,057,300.00 | 1,057,300.00 | 0.69% | 117 |
| Oct 30, 2025 | 1,055,080.00 | 1,055,080.00 | 1,044,000.00 | 1,050,080.00 | 1,050,080.00 | 0.53% | 263 |
| Oct 29, 2025 | 1,056,660.00 | 1,056,660.00 | 1,038,000.00 | 1,044,500.00 | 1,044,500.00 | -0.48% | 223 |
| Oct 28, 2025 | 1,035,320.00 | 1,050,940.00 | 1,035,320.00 | 1,049,560.00 | 1,049,560.00 | 2.02% | 1,566 |
| Oct 27, 2025 | 1,024,420.00 | 1,028,820.00 | 1,023,000.00 | 1,028,820.00 | 1,028,820.00 | 1.96% | 315 |
| Oct 24, 2025 | 1,009,000.00 | 1,009,000.00 | 1,009,000.00 | 1,009,000.00 | 1,009,000.00 | - | 32 |
| Oct 23, 2025 | 1,012,100.00 | 1,012,100.00 | 1,009,000.00 | 1,009,000.00 | 1,009,000.00 | 0.62% | 57 |
| Oct 22, 2025 | 1,012,760.00 | 1,012,760.00 | 1,002,820.00 | 1,002,820.00 | 1,002,820.00 | -2.32% | 268 |
| Oct 21, 2025 | 1,014,920.00 | 1,026,600.00 | 1,014,920.00 | 1,026,600.00 | 1,026,600.00 | 0.42% | 175 |
| Oct 20, 2025 | 1,004,160.00 | 1,026,000.00 | 1,004,160.00 | 1,022,340.00 | 1,022,340.00 | 7.13% | 305 |
| Oct 17, 2025 | 955,240.00 | 955,240.00 | 954,320.00 | 954,320.00 | 954,320.00 | -0.33% | 55 |
| Oct 16, 2025 | 963,900.00 | 963,900.00 | 957,500.00 | 957,500.00 | 957,500.00 | -1.22% | 127 |
| Oct 15, 2025 | 969,360.00 | 969,360.00 | 969,360.00 | 969,360.00 | 969,360.00 | 0.15% | 92 |
| Oct 14, 2025 | 967,900.00 | 967,900.00 | 967,900.00 | 967,900.00 | 967,900.00 | 0.10% | 52 |
| Oct 10, 2025 | 974,720.00 | 974,720.00 | 966,900.00 | 966,900.00 | 966,900.00 | -2.87% | 124 |
| Oct 9, 2025 | 996,380.00 | 996,380.00 | 995,500.00 | 995,500.00 | 995,500.00 | -0.79% | 64 |
| Oct 8, 2025 | 1,003,420.00 | 1,003,420.00 | 1,003,420.00 | 1,003,420.00 | 1,003,420.00 | 0.85% | 46 |
| Oct 7, 2025 | 990,900.00 | 995,000.00 | 990,900.00 | 995,000.00 | 995,000.00 | 0.45% | 71 |
| Oct 6, 2025 | 989,940.00 | 990,500.00 | 989,940.00 | 990,500.00 | 990,500.00 | -0.79% | 194 |
| Oct 3, 2025 | 998,360.00 | 998,360.00 | 998,360.00 | 998,360.00 | 998,360.00 | -0.46% | 43 |
| Oct 2, 2025 | 1,006,000.00 | 1,006,000.00 | 1,002,980.00 | 1,002,980.00 | 1,002,980.00 | 1.00% | 51 |
| Oct 1, 2025 | 993,080.00 | 993,080.00 | 993,080.00 | 993,080.00 | 993,080.00 | -0.79% | 70 |
| Sep 30, 2025 | 1,001,000.00 | 1,001,000.00 | 1,001,000.00 | 1,001,000.00 | 1,001,000.00 | 1.21% | 80 |
| Sep 29, 2025 | 989,040.00 | 989,040.00 | 989,040.00 | 989,040.00 | 989,040.00 | -0.57% | 77 |
| Sep 26, 2025 | 996,940.00 | 1,000,000.00 | 994,700.00 | 994,700.00 | 994,700.00 | -0.50% | 281 |
| Sep 25, 2025 | 990,000.00 | 1,000,000.00 | 988,480.00 | 999,740.00 | 999,740.00 | 2.01% | 315 |
| Sep 24, 2025 | 985,000.00 | 987,540.00 | 976,180.00 | 980,000.00 | 980,000.00 | 0.24% | 124 |
| Sep 23, 2025 | 985,000.00 | 985,980.00 | 977,640.00 | 977,640.00 | 977,640.00 | 0.08% | 207 |
| Sep 22, 2025 | 962,020.00 | 985,220.00 | 962,020.00 | 976,840.00 | 976,840.00 | 2.71% | 793 |
| Sep 19, 2025 | 940,000.00 | 955,980.00 | 936,940.00 | 951,020.00 | 951,020.00 | 3.00% | 724 |
| Sep 18, 2025 | 923,640.00 | 928,360.00 | 923,320.00 | 923,320.00 | 923,320.00 | -0.68% | 157 |
| Sep 17, 2025 | 930,000.00 | 932,000.00 | 929,620.00 | 929,620.00 | 929,620.00 | 0.69% | 261 |
| Sep 16, 2025 | 924,040.00 | 940,400.00 | 923,280.00 | 923,280.00 | 923,280.00 | 0.17% | 669 |
| Sep 15, 2025 | 919,760.00 | 924,040.00 | 919,760.00 | 921,700.00 | 921,700.00 | 1.23% | 469 |
| Sep 12, 2025 | 907,920.00 | 916,160.00 | 907,920.00 | 910,500.00 | 910,500.00 | 1.79% | 292 |
| Sep 11, 2025 | 893,000.00 | 897,000.00 | 893,000.00 | 894,500.00 | 894,500.00 | 0.64% | 195 |
| Sep 10, 2025 | 918,000.00 | 918,000.00 | 888,840.00 | 888,840.00 | 888,840.00 | -3.18% | 1,565 |
| Sep 9, 2025 | 927,260.00 | 935,700.00 | 918,000.00 | 918,000.00 | 918,000.00 | -1.80% | 246 |
| Sep 8, 2025 | 944,680.00 | 944,680.00 | 934,800.00 | 934,820.00 | 934,820.00 | -1.60% | 242 |
| Sep 5, 2025 | 947,340.00 | 950,000.00 | 946,560.00 | 950,000.00 | 950,000.00 | 0.01% | 84 |
| Sep 4, 2025 | 950,000.00 | 950,020.00 | 948,560.00 | 949,860.00 | 949,860.00 | -0.17% | 403 |
| Sep 3, 2025 | 947,500.00 | 951,520.00 | 936,440.00 | 951,520.00 | 951,520.00 | 4.20% | 655 |
| Sep 2, 2025 | 927,160.00 | 927,160.00 | 913,200.00 | 913,200.00 | 913,200.00 | -2.50% | 156 |
| Sep 1, 2025 | 936,600.00 | 936,600.00 | 936,600.00 | 936,600.00 | 936,600.00 | - | 32 |
| Aug 29, 2025 | 936,600.00 | 936,600.00 | 933,500.00 | 936,600.00 | 936,600.00 | 0.03% | 520 |
| Aug 28, 2025 | 934,080.00 | 936,340.00 | 934,080.00 | 936,340.00 | 936,340.00 | 0.79% | 120 |
| Aug 27, 2025 | 935,000.00 | 935,000.00 | 929,000.00 | 929,000.00 | 929,000.00 | 0.22% | 237 |
| Aug 26, 2025 | 915,980.00 | 926,980.00 | 907,160.00 | 926,980.00 | 926,980.00 | 1.17% | 408 |
| Aug 25, 2025 | 916,220.00 | 916,220.00 | 916,220.00 | 916,220.00 | 916,220.00 | 0.16% | 69 |
| Aug 22, 2025 | 910,000.00 | 914,740.00 | 910,000.00 | 914,740.00 | 914,740.00 | 0.92% | 169 |