Apple Inc. (SNSE:AAPL)
Chile · Delayed Price · Currency is CLP · Price in USD 277.72
+4.07 (1.49%)
At close: Dec 5, 2025
Apple Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 273.65 | 273.65 | 273.65 | 273.65 | 273.65 | - | - |
| Dec 3, 2025 | 273.65 | 273.65 | 273.65 | 273.65 | 273.65 | - | - |
| Dec 2, 2025 | 273.65 | 273.65 | 273.65 | 273.65 | 273.65 | - | - |
| Dec 1, 2025 | 273.65 | 273.65 | 273.65 | 273.65 | 273.65 | - | - |
| Nov 28, 2025 | 273.65 | 273.65 | 273.65 | 273.65 | 273.65 | - | - |
| Nov 27, 2025 | 273.65 | 273.65 | 273.65 | 273.65 | 273.65 | - | - |
| Nov 26, 2025 | 273.65 | 273.65 | 273.65 | 273.65 | 273.65 | - | - |
| Nov 25, 2025 | 273.65 | 273.65 | 273.65 | 273.65 | 273.65 | - | - |
| Nov 24, 2025 | 273.65 | 273.65 | 273.65 | 273.65 | 273.65 | - | - |
| Nov 21, 2025 | 273.65 | 273.65 | 273.65 | 273.65 | 273.65 | - | - |
| Nov 20, 2025 | 271.36 | 271.36 | 271.36 | 273.65 | 273.65 | - | 5 |
| Nov 19, 2025 | 273.65 | 273.65 | 273.65 | 273.65 | 273.65 | - | - |
| Nov 18, 2025 | 273.65 | 273.65 | 273.65 | 273.65 | 273.65 | - | - |
| Nov 17, 2025 | 273.65 | 273.65 | 273.65 | 273.65 | 273.65 | - | - |
| Nov 14, 2025 | 273.65 | 273.65 | 273.65 | 273.65 | 273.65 | - | - |
| Nov 13, 2025 | 273.65 | 273.65 | 273.65 | 273.65 | 273.65 | - | - |
| Nov 12, 2025 | 273.65 | 273.65 | 273.65 | 273.65 | 273.65 | -0.13% | 55 |
| Nov 11, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 2.63% | 106 |
| Nov 10, 2025 | 266.97 | 266.97 | 266.97 | 266.97 | 266.97 | - | - |
| Nov 7, 2025 | 266.71 | 266.71 | 266.71 | 266.97 | 266.71 | - | - |
| Nov 6, 2025 | 266.71 | 266.71 | 266.71 | 266.97 | 266.71 | - | - |
| Nov 5, 2025 | 266.71 | 266.71 | 266.71 | 266.97 | 266.71 | - | - |
| Nov 4, 2025 | 266.71 | 266.71 | 266.71 | 266.97 | 266.71 | - | - |
| Nov 3, 2025 | 266.97 | 266.97 | 266.97 | 266.97 | 266.71 | -0.91% | 300 |
| Oct 30, 2025 | 269.42 | 269.42 | 269.42 | 269.42 | 269.16 | 3.91% | 100 |
| Oct 29, 2025 | 259.02 | 259.02 | 259.02 | 259.27 | 259.02 | - | - |
| Oct 28, 2025 | 259.02 | 259.02 | 259.02 | 259.27 | 259.02 | - | - |
| Oct 27, 2025 | 259.02 | 259.02 | 259.02 | 259.27 | 259.02 | - | - |
| Oct 24, 2025 | 259.02 | 259.02 | 259.02 | 259.27 | 259.02 | - | - |
| Oct 23, 2025 | 259.02 | 259.02 | 259.02 | 259.27 | 259.02 | - | - |
| Oct 22, 2025 | 259.27 | 259.27 | 259.27 | 259.27 | 259.02 | 4.16% | 500 |
| Oct 21, 2025 | 248.68 | 248.68 | 248.68 | 248.92 | 248.68 | - | - |
| Oct 20, 2025 | 262.95 | 262.95 | 262.95 | 248.92 | 248.68 | - | 19 |
| Oct 17, 2025 | 248.68 | 248.68 | 248.68 | 248.92 | 248.68 | - | - |
| Oct 16, 2025 | 248.68 | 248.68 | 248.68 | 248.92 | 248.68 | - | - |
| Oct 15, 2025 | 248.68 | 248.68 | 248.68 | 248.92 | 248.68 | - | - |
| Oct 14, 2025 | 248.68 | 248.68 | 248.68 | 248.92 | 248.68 | - | - |
| Oct 13, 2025 | 248.68 | 248.68 | 248.68 | 248.92 | 248.68 | - | - |
| Oct 10, 2025 | 248.92 | 248.92 | 248.92 | 248.92 | 248.68 | -3.23% | 205 |
| Oct 9, 2025 | 256.99 | 256.99 | 256.99 | 257.24 | 256.99 | - | - |
| Oct 8, 2025 | 257.19 | 257.19 | 257.19 | 257.24 | 256.99 | - | 19 |
| Oct 7, 2025 | 256.99 | 256.99 | 256.99 | 257.24 | 256.99 | - | - |
| Oct 6, 2025 | 257.24 | 257.24 | 257.24 | 257.24 | 256.99 | -0.18% | 61 |
| Oct 3, 2025 | 257.70 | 257.70 | 257.70 | 257.70 | 257.45 | 1.49% | 580 |
| Oct 2, 2025 | 256.66 | 256.66 | 256.66 | 253.92 | 253.67 | - | 19 |
| Oct 1, 2025 | 253.67 | 253.67 | 253.67 | 253.92 | 253.67 | - | - |
| Sep 30, 2025 | 253.92 | 253.92 | 253.92 | 253.92 | 253.67 | 0.48% | 410 |
| Sep 29, 2025 | 252.71 | 252.71 | 252.71 | 252.71 | 252.46 | -0.39% | 45 |
| Sep 26, 2025 | 253.46 | 253.46 | 253.46 | 253.71 | 253.46 | - | - |
| Sep 25, 2025 | 253.71 | 253.71 | 253.71 | 253.71 | 253.46 | 0.46% | 103 |