Apple Inc. (BVC:AAPL)
Colombia
· Delayed Price · Currency is COP 1,054,840
-28,280 (-2.61%)
At close: Dec 4, 2025
Apple Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,054,840.00 | 1,054,840.00 | 1,054,840.00 | 1,054,840.00 | 1,054,840.00 | -2.61% | 121 |
| Dec 3, 2025 | 1,085,360.00 | 1,085,360.00 | 1,083,120.00 | 1,083,120.00 | 1,083,120.00 | -1.18% | 74 |
| Dec 2, 2025 | 1,083,200.00 | 1,096,040.00 | 1,083,200.00 | 1,096,040.00 | 1,096,040.00 | 2.40% | 211 |
| Dec 1, 2025 | 1,044,400.00 | 1,070,320.00 | 1,044,400.00 | 1,070,320.00 | 1,070,320.00 | 2.33% | 99 |
| Nov 28, 2025 | 1,046,000.00 | 1,046,000.00 | 1,046,000.00 | 1,046,000.00 | 1,046,000.00 | - | 23 |
| Nov 27, 2025 | 1,046,000.00 | 1,046,000.00 | 1,046,000.00 | 1,046,000.00 | 1,046,000.00 | - | 12 |
| Nov 26, 2025 | 1,048,080.00 | 1,048,080.00 | 1,046,000.00 | 1,046,000.00 | 1,046,000.00 | -1.32% | 115 |
| Nov 25, 2025 | 1,049,900.00 | 1,063,640.00 | 1,049,900.00 | 1,060,000.00 | 1,060,000.00 | 1.44% | 312 |
| Nov 24, 2025 | 1,040,200.00 | 1,045,000.00 | 1,040,200.00 | 1,045,000.00 | 1,045,000.00 | 1.02% | 136 |
| Nov 21, 2025 | 1,034,400.00 | 1,034,400.00 | 1,034,400.00 | 1,034,400.00 | 1,034,400.00 | 1.69% | 49 |
| Nov 20, 2025 | 1,017,200.00 | 1,017,200.00 | 1,017,200.00 | 1,017,200.00 | 1,017,200.00 | 1.19% | 627 |
| Nov 19, 2025 | 992,340.00 | 1,005,260.00 | 992,340.00 | 1,005,260.00 | 1,005,260.00 | 0.92% | 674 |
| Nov 18, 2025 | 1,007,420.00 | 1,007,420.00 | 995,480.00 | 996,060.00 | 996,060.00 | -3.30% | 4,893 |
| Nov 14, 2025 | 1,023,040.00 | 1,030,000.00 | 1,022,640.00 | 1,030,000.00 | 1,030,000.00 | 0.91% | 1,902 |
| Nov 13, 2025 | 1,015,280.00 | 1,020,760.00 | 1,015,280.00 | 1,020,760.00 | 1,020,760.00 | 0.59% | 80 |
| Nov 12, 2025 | 1,014,800.00 | 1,014,800.00 | 1,014,800.00 | 1,014,800.00 | 1,014,800.00 | - | 30 |
| Nov 11, 2025 | 1,014,800.00 | 1,014,800.00 | 1,014,800.00 | 1,014,800.00 | 1,014,800.00 | - | 17 |
| Nov 10, 2025 | 1,013,780.00 | 1,014,800.00 | 1,013,780.00 | 1,014,800.00 | 1,014,800.00 | -1.30% | 69 |
| Nov 7, 2025 | 1,018,220.00 | 1,028,200.00 | 1,016,080.00 | 1,028,200.00 | 1,027,215.64 | 0.17% | 1,286 |
| Nov 6, 2025 | 1,026,480.00 | 1,026,480.00 | 1,026,480.00 | 1,026,480.00 | 1,025,497.29 | -0.53% | 73 |
| Nov 5, 2025 | 1,034,660.00 | 1,037,060.00 | 1,032,000.00 | 1,032,000.00 | 1,031,012.00 | -1.08% | 314 |
| Nov 4, 2025 | 1,041,860.00 | 1,043,300.00 | 1,038,980.00 | 1,043,300.00 | 1,042,301.18 | -1.32% | 776 |
| Oct 31, 2025 | 1,053,000.00 | 1,057,300.00 | 1,046,560.00 | 1,057,300.00 | 1,056,287.78 | 0.69% | 117 |
| Oct 30, 2025 | 1,055,080.00 | 1,055,080.00 | 1,044,000.00 | 1,050,080.00 | 1,049,074.69 | 0.53% | 263 |
| Oct 29, 2025 | 1,056,660.00 | 1,056,660.00 | 1,038,000.00 | 1,044,500.00 | 1,043,500.03 | -0.48% | 223 |
| Oct 28, 2025 | 1,035,320.00 | 1,050,940.00 | 1,035,320.00 | 1,049,560.00 | 1,048,555.19 | 2.02% | 1,566 |
| Oct 27, 2025 | 1,024,420.00 | 1,028,820.00 | 1,023,000.00 | 1,028,820.00 | 1,027,835.05 | 1.96% | 315 |
| Oct 24, 2025 | 1,008,034.02 | 1,008,034.02 | 1,008,034.02 | 1,009,000.00 | 1,008,034.02 | - | 32 |
| Oct 23, 2025 | 1,012,100.00 | 1,012,100.00 | 1,009,000.00 | 1,009,000.00 | 1,008,034.02 | 0.62% | 57 |
| Oct 22, 2025 | 1,012,760.00 | 1,012,760.00 | 1,002,820.00 | 1,002,820.00 | 1,001,859.94 | -2.32% | 268 |
| Oct 21, 2025 | 1,014,920.00 | 1,026,600.00 | 1,014,920.00 | 1,026,600.00 | 1,025,617.17 | 0.42% | 175 |
| Oct 20, 2025 | 1,004,160.00 | 1,026,000.00 | 1,004,160.00 | 1,022,340.00 | 1,021,361.25 | 7.13% | 305 |
| Oct 17, 2025 | 955,240.00 | 955,240.00 | 954,320.00 | 954,320.00 | 953,406.37 | -0.33% | 55 |
| Oct 16, 2025 | 963,900.00 | 963,900.00 | 957,500.00 | 957,500.00 | 956,583.33 | -1.22% | 127 |
| Oct 15, 2025 | 969,360.00 | 969,360.00 | 969,360.00 | 969,360.00 | 968,431.97 | 0.15% | 92 |
| Oct 14, 2025 | 967,900.00 | 967,900.00 | 967,900.00 | 967,900.00 | 966,973.37 | 0.10% | 52 |
| Oct 10, 2025 | 974,720.00 | 974,720.00 | 966,900.00 | 966,900.00 | 965,974.33 | -2.87% | 124 |
| Oct 9, 2025 | 996,380.00 | 996,380.00 | 995,500.00 | 995,500.00 | 994,546.95 | -0.79% | 64 |
| Oct 8, 2025 | 1,003,420.00 | 1,003,420.00 | 1,003,420.00 | 1,003,420.00 | 1,002,459.36 | 0.85% | 46 |
| Oct 7, 2025 | 990,900.00 | 995,000.00 | 990,900.00 | 995,000.00 | 994,047.42 | 0.45% | 71 |
| Oct 6, 2025 | 989,940.00 | 990,500.00 | 989,940.00 | 990,500.00 | 989,551.73 | -0.79% | 194 |
| Oct 3, 2025 | 998,360.00 | 998,360.00 | 998,360.00 | 998,360.00 | 997,404.21 | -0.46% | 43 |
| Oct 2, 2025 | 1,006,000.00 | 1,006,000.00 | 1,002,980.00 | 1,002,980.00 | 1,002,019.78 | 1.00% | 51 |
| Oct 1, 2025 | 993,080.00 | 993,080.00 | 993,080.00 | 993,080.00 | 992,129.26 | -0.79% | 70 |
| Sep 30, 2025 | 1,001,000.00 | 1,001,000.00 | 1,001,000.00 | 1,001,000.00 | 1,000,041.68 | 1.21% | 80 |
| Sep 29, 2025 | 989,040.00 | 989,040.00 | 989,040.00 | 989,040.00 | 988,093.13 | -0.57% | 77 |
| Sep 26, 2025 | 996,940.00 | 1,000,000.00 | 994,700.00 | 994,700.00 | 993,747.71 | -0.50% | 281 |
| Sep 25, 2025 | 990,000.00 | 1,000,000.00 | 988,480.00 | 999,740.00 | 998,782.89 | 2.01% | 315 |
| Sep 24, 2025 | 985,000.00 | 987,540.00 | 976,180.00 | 980,000.00 | 979,061.78 | 0.24% | 124 |
| Sep 23, 2025 | 985,000.00 | 985,980.00 | 977,640.00 | 977,640.00 | 976,704.04 | 0.08% | 207 |
| Sep 22, 2025 | 962,020.00 | 985,220.00 | 962,020.00 | 976,840.00 | 975,904.81 | 2.71% | 793 |
| Sep 19, 2025 | 940,000.00 | 955,980.00 | 936,940.00 | 951,020.00 | 950,109.53 | 3.00% | 724 |
| Sep 18, 2025 | 923,640.00 | 928,360.00 | 923,320.00 | 923,320.00 | 922,436.05 | -0.68% | 157 |
| Sep 17, 2025 | 930,000.00 | 932,000.00 | 929,620.00 | 929,620.00 | 928,730.02 | 0.69% | 261 |
| Sep 16, 2025 | 924,040.00 | 940,400.00 | 923,280.00 | 923,280.00 | 922,396.09 | 0.17% | 669 |
| Sep 15, 2025 | 919,760.00 | 924,040.00 | 919,760.00 | 921,700.00 | 920,817.60 | 1.23% | 469 |
| Sep 12, 2025 | 907,920.00 | 916,160.00 | 907,920.00 | 910,500.00 | 909,628.32 | 1.79% | 292 |
| Sep 11, 2025 | 893,000.00 | 897,000.00 | 893,000.00 | 894,500.00 | 893,643.64 | 0.64% | 195 |
| Sep 10, 2025 | 918,000.00 | 918,000.00 | 888,840.00 | 888,840.00 | 887,989.06 | -3.18% | 1,565 |
| Sep 9, 2025 | 927,260.00 | 935,700.00 | 918,000.00 | 918,000.00 | 917,121.14 | -1.80% | 246 |
| Sep 8, 2025 | 944,680.00 | 944,680.00 | 934,800.00 | 934,820.00 | 933,925.04 | -1.60% | 242 |
| Sep 5, 2025 | 947,340.00 | 950,000.00 | 946,560.00 | 950,000.00 | 949,090.51 | 0.01% | 84 |
| Sep 4, 2025 | 950,000.00 | 950,020.00 | 948,560.00 | 949,860.00 | 948,950.64 | -0.17% | 403 |
| Sep 3, 2025 | 947,500.00 | 951,520.00 | 936,440.00 | 951,520.00 | 950,609.05 | 4.20% | 655 |
| Sep 2, 2025 | 927,160.00 | 927,160.00 | 913,200.00 | 913,200.00 | 912,325.74 | -2.50% | 156 |
| Sep 1, 2025 | 936,600.00 | 936,600.00 | 936,600.00 | 936,600.00 | 935,703.33 | - | 32 |
| Aug 29, 2025 | 936,600.00 | 936,600.00 | 933,500.00 | 936,600.00 | 935,703.33 | 0.03% | 520 |
| Aug 28, 2025 | 934,080.00 | 936,340.00 | 934,080.00 | 936,340.00 | 935,443.58 | 0.79% | 120 |
| Aug 27, 2025 | 935,000.00 | 935,000.00 | 929,000.00 | 929,000.00 | 928,110.61 | 0.22% | 237 |
| Aug 26, 2025 | 915,980.00 | 926,980.00 | 907,160.00 | 926,980.00 | 926,092.54 | 1.17% | 408 |
| Aug 25, 2025 | 916,220.00 | 916,220.00 | 916,220.00 | 916,220.00 | 915,342.85 | 0.16% | 69 |
| Aug 22, 2025 | 910,000.00 | 914,740.00 | 910,000.00 | 914,740.00 | 913,864.26 | 0.92% | 169 |
| Aug 21, 2025 | 908,320.00 | 908,320.00 | 906,440.00 | 906,440.00 | 905,572.21 | -0.21% | 80 |
| Aug 20, 2025 | 911,980.00 | 914,020.00 | 908,320.00 | 908,320.00 | 907,450.41 | -2.42% | 343 |
| Aug 19, 2025 | 935,220.00 | 937,000.00 | 930,800.00 | 930,800.00 | 929,908.89 | 0.35% | 130 |
| Aug 15, 2025 | 936,000.00 | 936,500.00 | 925,420.00 | 927,520.00 | 926,632.03 | -1.00% | 436 |
| Aug 14, 2025 | 945,000.00 | 945,880.00 | 935,100.00 | 936,880.00 | 935,983.07 | -0.35% | 429 |
| Aug 13, 2025 | 928,000.00 | 940,480.00 | 925,000.00 | 940,160.00 | 939,259.93 | 1.61% | 592 |
| Aug 12, 2025 | 917,460.00 | 926,580.00 | 917,300.00 | 925,300.00 | 924,414.15 | 0.80% | 1,409 |
| Aug 11, 2025 | 918,360.00 | 925,140.00 | 913,920.00 | 918,000.00 | 917,121.14 | -1.07% | 665 |
| Aug 8, 2025 | 880,000.00 | 933,000.00 | 880,000.00 | 927,900.00 | 925,963.67 | 7.25% | 3,003 |
| Aug 6, 2025 | 855,000.00 | 865,160.00 | 855,000.00 | 865,160.00 | 863,354.60 | 4.24% | 643 |
| Aug 5, 2025 | 840,960.00 | 840,960.00 | 830,000.00 | 830,000.00 | 828,267.97 | -0.84% | 253 |
| Aug 4, 2025 | 838,500.00 | 838,500.00 | 837,000.00 | 837,000.00 | 835,253.36 | -0.60% | 478 |
| Aug 1, 2025 | 860,000.00 | 860,000.00 | 834,340.00 | 842,020.00 | 840,262.88 | -3.22% | 1,573 |
| Jul 31, 2025 | 874,900.00 | 874,900.00 | 870,000.00 | 870,000.00 | 868,184.50 | -0.56% | 279 |
| Jul 30, 2025 | 878,080.00 | 879,700.00 | 873,280.00 | 874,900.00 | 873,074.27 | -0.56% | 808 |
| Jul 29, 2025 | 883,740.00 | 883,740.00 | 879,840.00 | 879,840.00 | 878,003.96 | -1.28% | 195 |
| Jul 28, 2025 | 892,160.00 | 897,460.00 | 891,260.00 | 891,260.00 | 889,400.13 | 0.83% | 555 |
| Jul 25, 2025 | 875,320.00 | 887,000.00 | 875,320.00 | 883,920.00 | 882,075.45 | 0.98% | 1,088 |
| Jul 24, 2025 | 874,000.00 | 877,000.00 | 873,640.00 | 875,320.00 | 873,493.39 | 0.96% | 446 |
| Jul 23, 2025 | 871,000.00 | 871,000.00 | 867,000.00 | 867,000.00 | 865,190.76 | -0.39% | 113 |
| Jul 22, 2025 | 863,000.00 | 873,000.00 | 863,000.00 | 870,380.00 | 868,563.70 | 1.36% | 1,093 |
| Jul 21, 2025 | 857,100.00 | 863,000.00 | 856,160.00 | 858,660.00 | 856,868.16 | 1.26% | 720 |
| Jul 18, 2025 | 840,540.00 | 848,000.00 | 840,540.00 | 848,000.00 | 846,230.41 | -0.35% | 218 |
| Jul 17, 2025 | 847,960.00 | 851,000.00 | 846,200.00 | 851,000.00 | 849,224.15 | 0.87% | 254 |
| Jul 16, 2025 | 856,000.00 | 857,200.00 | 841,680.00 | 843,700.00 | 841,939.38 | -0.83% | 393 |
| Jul 15, 2025 | 840,780.00 | 850,720.00 | 840,780.00 | 850,720.00 | 848,944.73 | 1.61% | 343 |
| Jul 14, 2025 | 838,740.00 | 838,740.00 | 837,240.00 | 837,240.00 | 835,492.86 | -1.04% | 87 |
| Jul 11, 2025 | 844,200.00 | 846,000.00 | 842,580.00 | 846,000.00 | 844,234.58 | -0.24% | 139 |