Apple Inc. (BVC:AAPLCO)
Colombia
· Delayed Price · Currency is COP 999,980
0.00 (0.00%)
At close: Mar 6, 2026
Apple Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 999,980.00 | 999,980.00 | 999,980.00 | 999,980.00 | 999,980.00 | - | 17 |
| Mar 5, 2026 | 999,980.00 | 999,980.00 | 999,980.00 | 999,980.00 | 999,980.00 | - | 61 |
| Mar 4, 2026 | 995,000.00 | 999,980.00 | 995,000.00 | 999,980.00 | 999,980.00 | 1.20% | 39 |
| Mar 3, 2026 | 994,980.00 | 1,000,000.00 | 988,140.00 | 988,140.00 | 988,140.00 | -0.69% | 87 |
| Mar 2, 2026 | 994,980.00 | 994,980.00 | 994,980.00 | 994,980.00 | 994,980.00 | -1.00% | 33 |
| Feb 27, 2026 | 1,000,000.00 | 1,010,160.00 | 1,000,000.00 | 1,005,020.00 | 1,005,020.00 | -0.51% | 102 |
| Feb 26, 2026 | 1,015,000.00 | 1,027,000.00 | 1,000,000.00 | 1,010,180.00 | 1,010,180.00 | 1.02% | 481 |
| Feb 25, 2026 | 1,010,000.00 | 1,010,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | - | 47 |
| Feb 24, 2026 | 1,010,000.00 | 1,015,000.00 | 1,000,000.00 | 1,000,000.00 | 1,000,000.00 | 2.88% | 232 |
| Feb 23, 2026 | 967,500.00 | 976,660.00 | 967,500.00 | 972,000.00 | 972,000.00 | 0.53% | 76 |
| Feb 20, 2026 | 966,920.00 | 966,920.00 | 966,920.00 | 966,920.00 | 966,920.00 | - | 29 |
| Feb 19, 2026 | 966,920.00 | 966,920.00 | 966,920.00 | 966,920.00 | 966,920.00 | - | 24 |
| Feb 18, 2026 | 966,920.00 | 966,920.00 | 966,920.00 | 966,920.00 | 966,920.00 | 0.72% | 20 |
| Feb 17, 2026 | 960,000.00 | 960,000.00 | 960,000.00 | 960,000.00 | 960,000.00 | - | - |
| Feb 16, 2026 | 960,000.00 | 960,000.00 | 960,000.00 | 960,000.00 | 960,000.00 | - | - |
| Feb 13, 2026 | 960,000.00 | 960,000.00 | 960,000.00 | 960,000.00 | 960,000.00 | -0.24% | 39 |
| Feb 12, 2026 | 987,480.00 | 987,480.00 | 962,300.00 | 962,300.00 | 962,300.00 | -1.30% | 88 |
| Feb 11, 2026 | 1,010,000.00 | 1,026,000.00 | 975,020.00 | 975,020.00 | 975,020.00 | 2.95% | 553 |
| Feb 10, 2026 | 947,120.00 | 947,120.00 | 947,120.00 | 947,120.00 | 947,120.00 | -7.21% | 62 |
| Feb 9, 2026 | 1,020,760.00 | 1,020,760.00 | 1,020,760.00 | 1,020,760.00 | 1,020,760.00 | 1.74% | 30 |
| Feb 6, 2026 | 1,020,000.00 | 1,025,000.00 | 1,003,320.00 | 1,003,320.00 | 1,002,367.54 | -1.25% | 313 |
| Feb 5, 2026 | 920,000.00 | 1,020,000.00 | 920,000.00 | 1,016,000.00 | 1,015,035.50 | 0.59% | 605 |
| Feb 4, 2026 | 990,000.00 | 1,010,000.00 | 988,000.00 | 1,010,000.00 | 1,009,041.20 | 2.02% | 1,465 |
| Feb 3, 2026 | 974,000.00 | 990,000.00 | 970,000.00 | 990,000.00 | 989,060.19 | 1.75% | 1,152 |
| Feb 2, 2026 | 960,000.00 | 973,000.00 | 960,000.00 | 973,000.00 | 972,076.32 | 2.05% | 589 |
| Jan 30, 2026 | 929,600.00 | 953,500.00 | 928,660.00 | 953,500.00 | 952,594.84 | 0.90% | 594 |
| Jan 29, 2026 | 939,000.00 | 945,000.00 | 935,000.00 | 945,000.00 | 944,102.91 | 0.30% | 408 |
| Jan 28, 2026 | 944,360.00 | 944,360.00 | 937,000.00 | 942,140.00 | 941,245.62 | -1.35% | 713 |
| Jan 27, 2026 | 956,000.00 | 965,000.00 | 955,000.00 | 955,000.00 | 954,093.41 | 1.17% | 773 |
| Jan 26, 2026 | 922,580.00 | 946,440.00 | 922,580.00 | 944,000.00 | 943,103.85 | 3.87% | 1,137 |
| Jan 23, 2026 | 903,720.00 | 908,820.00 | 897,180.00 | 908,820.00 | 907,957.25 | 1.80% | 930 |
| Jan 22, 2026 | 915,000.00 | 915,000.00 | 892,780.00 | 892,780.00 | 891,932.48 | -2.05% | 690 |
| Jan 21, 2026 | 908,820.00 | 919,240.00 | 899,840.00 | 911,480.00 | 910,614.73 | 1.29% | 981 |
| Jan 20, 2026 | 938,280.00 | 938,280.00 | 899,840.00 | 899,840.00 | 898,985.78 | -8.09% | 2,427 |
| Jan 19, 2026 | 979,920.00 | 979,920.00 | 979,000.00 | 979,000.00 | 978,070.63 | 3.49% | 88 |
| Jan 16, 2026 | 955,840.00 | 955,840.00 | 946,000.00 | 946,000.00 | 945,101.96 | -0.47% | 205 |
| Jan 15, 2026 | 959,000.00 | 959,080.00 | 950,500.00 | 950,500.00 | 949,597.68 | 0.40% | 342 |
| Jan 14, 2026 | 947,820.00 | 948,640.00 | 944,000.00 | 946,740.00 | 945,841.25 | -0.29% | 348 |
| Jan 13, 2026 | 962,700.00 | 962,700.00 | 949,500.00 | 949,500.00 | 948,598.63 | -2.07% | 497 |
| Jan 9, 2026 | 962,000.00 | 969,560.00 | 962,000.00 | 969,560.00 | 968,639.59 | 1.73% | 128 |
| Jan 8, 2026 | 975,200.00 | 975,200.00 | 953,100.00 | 953,100.00 | 952,195.22 | -2.85% | 639 |
| Jan 7, 2026 | 985,220.00 | 987,440.00 | 981,100.00 | 981,100.00 | 980,168.64 | 0.22% | 276 |
| Jan 6, 2026 | 998,760.00 | 998,760.00 | 976,980.00 | 978,980.00 | 978,050.65 | -1.72% | 547 |
| Jan 5, 2026 | 1,021,720.00 | 1,021,720.00 | 996,100.00 | 996,100.00 | 995,154.40 | -2.68% | 671 |
| Jan 2, 2026 | 1,052,980.00 | 1,052,980.00 | 1,020,620.00 | 1,023,560.00 | 1,022,588.33 | -6.52% | 434 |
| Dec 30, 2025 | 1,029,160.00 | 1,094,960.00 | 1,029,160.00 | 1,094,960.00 | 1,093,920.55 | 7.70% | 84 |
| Dec 29, 2025 | 1,016,680.00 | 1,016,680.00 | 1,016,680.00 | 1,016,680.00 | 1,015,714.86 | -0.36% | 134 |
| Dec 26, 2025 | 1,025,460.00 | 1,025,460.00 | 1,010,600.00 | 1,020,380.00 | 1,019,411.35 | -2.34% | 192 |
| Dec 24, 2025 | 1,043,868.11 | 1,043,868.11 | 1,043,868.11 | 1,044,860.00 | 1,043,868.11 | - | 21 |
| Dec 23, 2025 | 1,043,868.11 | 1,043,868.11 | 1,043,868.11 | 1,044,860.00 | 1,043,868.11 | - | 18 |
| Dec 22, 2025 | 1,043,868.11 | 1,043,868.11 | 1,043,868.11 | 1,044,860.00 | 1,043,868.11 | -0.57% | 32 |
| Dec 19, 2025 | 1,049,882.39 | 1,049,882.39 | 1,049,882.39 | 1,050,880.00 | 1,049,882.39 | - | 36 |
| Dec 18, 2025 | 1,056,340.00 | 1,056,340.00 | 1,050,880.00 | 1,050,880.00 | 1,049,882.39 | -0.11% | 54 |
| Dec 17, 2025 | 1,051,061.27 | 1,051,061.27 | 1,051,061.27 | 1,052,060.00 | 1,051,061.27 | - | 28 |
| Dec 16, 2025 | 1,052,060.00 | 1,052,060.00 | 1,052,060.00 | 1,052,060.00 | 1,051,061.27 | 0.10% | 45 |
| Dec 15, 2025 | 1,050,520.00 | 1,051,000.00 | 1,050,520.00 | 1,051,000.00 | 1,050,002.28 | -0.38% | 77 |
| Dec 12, 2025 | 1,055,000.00 | 1,055,000.00 | 1,055,000.00 | 1,055,000.00 | 1,053,998.48 | -1.30% | 35 |
| Dec 11, 2025 | 1,067,905.27 | 1,067,905.27 | 1,067,905.27 | 1,068,920.00 | 1,067,905.27 | - | 22 |
| Dec 10, 2025 | 1,072,600.00 | 1,072,600.00 | 1,068,920.00 | 1,068,920.00 | 1,067,905.27 | -0.37% | 254 |
| Dec 9, 2025 | 1,072,900.00 | 1,072,900.00 | 1,072,900.00 | 1,072,900.00 | 1,071,881.49 | 0.08% | 40 |
| Dec 5, 2025 | 1,068,000.00 | 1,072,000.00 | 1,068,000.00 | 1,072,000.00 | 1,070,982.34 | 1.63% | 110 |
| Dec 4, 2025 | 1,054,840.00 | 1,054,840.00 | 1,054,840.00 | 1,054,840.00 | 1,053,838.63 | -2.61% | 121 |
| Dec 3, 2025 | 1,085,360.00 | 1,085,360.00 | 1,083,120.00 | 1,083,120.00 | 1,082,091.79 | -1.18% | 74 |
| Dec 2, 2025 | 1,083,200.00 | 1,096,040.00 | 1,083,200.00 | 1,096,040.00 | 1,094,999.52 | 2.40% | 212 |
| Dec 1, 2025 | 1,044,400.00 | 1,070,320.00 | 1,044,400.00 | 1,070,320.00 | 1,069,303.94 | 2.33% | 99 |
| Nov 28, 2025 | 1,045,007.03 | 1,045,007.03 | 1,045,007.03 | 1,046,000.00 | 1,045,007.03 | - | 23 |
| Nov 27, 2025 | 1,045,007.03 | 1,045,007.03 | 1,045,007.03 | 1,046,000.00 | 1,045,007.03 | - | 12 |
| Nov 26, 2025 | 1,048,080.00 | 1,048,080.00 | 1,046,000.00 | 1,046,000.00 | 1,045,007.03 | -1.32% | 115 |
| Nov 25, 2025 | 1,049,900.00 | 1,063,640.00 | 1,049,900.00 | 1,060,000.00 | 1,058,993.74 | 1.44% | 312 |
| Nov 24, 2025 | 1,040,200.00 | 1,045,000.00 | 1,040,200.00 | 1,045,000.00 | 1,044,007.97 | 1.02% | 136 |
| Nov 21, 2025 | 1,034,400.00 | 1,034,400.00 | 1,034,400.00 | 1,034,400.00 | 1,033,418.04 | 1.69% | 49 |
| Nov 20, 2025 | 1,017,200.00 | 1,017,200.00 | 1,017,200.00 | 1,017,200.00 | 1,016,234.37 | 1.19% | 627 |
| Nov 19, 2025 | 992,340.00 | 1,005,260.00 | 992,340.00 | 1,005,260.00 | 1,004,305.70 | 0.92% | 674 |
| Nov 18, 2025 | 1,007,420.00 | 1,007,420.00 | 995,480.00 | 996,060.00 | 995,114.43 | -3.30% | 4,893 |
| Nov 14, 2025 | 1,023,040.00 | 1,030,000.00 | 1,022,640.00 | 1,030,000.00 | 1,029,022.21 | 0.91% | 1,902 |
| Nov 13, 2025 | 1,015,280.00 | 1,020,760.00 | 1,015,280.00 | 1,020,760.00 | 1,019,790.99 | 0.59% | 80 |
| Nov 12, 2025 | 1,013,836.64 | 1,013,836.64 | 1,013,836.64 | 1,014,800.00 | 1,013,836.64 | - | 30 |
| Nov 11, 2025 | 1,013,836.64 | 1,013,836.64 | 1,013,836.64 | 1,014,800.00 | 1,013,836.64 | - | 17 |
| Nov 10, 2025 | 1,013,780.00 | 1,014,800.00 | 1,013,780.00 | 1,014,800.00 | 1,013,836.64 | -1.30% | 69 |
| Nov 7, 2025 | 1,018,220.00 | 1,028,200.00 | 1,016,080.00 | 1,028,200.00 | 1,026,240.50 | 0.17% | 1,286 |
| Nov 6, 2025 | 1,026,480.00 | 1,026,480.00 | 1,026,480.00 | 1,026,480.00 | 1,024,523.78 | -0.53% | 73 |
| Nov 5, 2025 | 1,034,660.00 | 1,037,060.00 | 1,032,000.00 | 1,032,000.00 | 1,030,033.26 | -1.08% | 314 |
| Nov 4, 2025 | 1,041,860.00 | 1,043,300.00 | 1,038,980.00 | 1,043,300.00 | 1,041,311.72 | -1.32% | 776 |
| Oct 31, 2025 | 1,053,000.00 | 1,057,300.00 | 1,046,560.00 | 1,057,300.00 | 1,055,285.04 | 0.69% | 117 |
| Oct 30, 2025 | 1,055,080.00 | 1,055,080.00 | 1,044,000.00 | 1,050,080.00 | 1,048,078.80 | 0.53% | 263 |
| Oct 29, 2025 | 1,056,660.00 | 1,056,660.00 | 1,038,000.00 | 1,044,500.00 | 1,042,509.43 | -0.48% | 223 |
| Oct 28, 2025 | 1,035,320.00 | 1,050,940.00 | 1,035,320.00 | 1,049,560.00 | 1,047,559.79 | 2.02% | 1,566 |
| Oct 27, 2025 | 1,024,420.00 | 1,028,820.00 | 1,023,000.00 | 1,028,820.00 | 1,026,859.32 | 1.96% | 315 |
| Oct 24, 2025 | 1,007,077.09 | 1,007,077.09 | 1,007,077.09 | 1,009,000.00 | 1,007,077.09 | - | 32 |
| Oct 23, 2025 | 1,012,100.00 | 1,012,100.00 | 1,009,000.00 | 1,009,000.00 | 1,007,077.09 | 0.62% | 57 |
| Oct 22, 2025 | 1,012,760.00 | 1,012,760.00 | 1,002,820.00 | 1,002,820.00 | 1,000,908.87 | -2.32% | 268 |
| Oct 21, 2025 | 1,014,920.00 | 1,026,600.00 | 1,014,920.00 | 1,026,600.00 | 1,024,643.55 | 0.42% | 175 |
| Oct 20, 2025 | 1,004,160.00 | 1,026,000.00 | 1,004,160.00 | 1,022,340.00 | 1,020,391.67 | 7.13% | 305 |
| Oct 17, 2025 | 955,240.00 | 955,240.00 | 954,320.00 | 954,320.00 | 952,501.30 | -0.33% | 55 |
| Oct 16, 2025 | 963,900.00 | 963,900.00 | 957,500.00 | 957,500.00 | 955,675.23 | -1.22% | 127 |
| Oct 15, 2025 | 969,360.00 | 969,360.00 | 969,360.00 | 969,360.00 | 967,512.63 | 0.15% | 92 |
| Oct 14, 2025 | 967,900.00 | 967,900.00 | 967,900.00 | 967,900.00 | 966,055.41 | 0.10% | 52 |
| Oct 10, 2025 | 974,720.00 | 974,720.00 | 966,900.00 | 966,900.00 | 965,057.32 | -2.87% | 124 |
| Oct 9, 2025 | 996,380.00 | 996,380.00 | 995,500.00 | 995,500.00 | 993,602.82 | -0.79% | 64 |
| Oct 8, 2025 | 1,003,420.00 | 1,003,420.00 | 1,003,420.00 | 1,003,420.00 | 1,001,507.72 | 0.85% | 46 |