Apple Inc. (BVL:AAPL)
Peru
· Delayed Price · Currency is PEN · Price in USD 276.50
-3.50 (-1.25%)
At close: Dec 5, 2025
Apple Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 286.49 | 286.49 | 276.50 | 276.50 | 276.50 | -1.25% | 20 |
| Dec 4, 2025 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -2.17% | 202 |
| Dec 3, 2025 | 286.20 | 286.20 | 285.00 | 286.20 | 286.20 | - | 188 |
| Dec 2, 2025 | 286.00 | 286.20 | 283.88 | 286.20 | 286.20 | 1.44% | 948 |
| Dec 1, 2025 | 279.00 | 282.15 | 278.00 | 282.15 | 282.15 | 1.86% | 1,040 |
| Nov 28, 2025 | 276.60 | 276.99 | 276.60 | 276.99 | 276.99 | - | 24 |
| Nov 27, 2025 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | - | 4 |
| Nov 26, 2025 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | -0.72% | 53 |
| Nov 25, 2025 | 279.60 | 279.60 | 279.01 | 279.01 | 279.01 | 1.09% | 209 |
| Nov 24, 2025 | 273.30 | 276.00 | 273.30 | 276.00 | 276.00 | 1.28% | 251 |
| Nov 21, 2025 | 268.25 | 272.50 | 268.25 | 272.50 | 272.50 | 1.68% | 1,085 |
| Nov 20, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | 0.07% | 101 |
| Nov 19, 2025 | 267.80 | 267.80 | 267.80 | 267.80 | 267.80 | - | 3 |
| Nov 18, 2025 | 268.30 | 268.68 | 267.80 | 267.80 | 267.80 | -0.07% | 150 |
| Nov 17, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | -2.23% | 165 |
| Nov 14, 2025 | 274.10 | 274.10 | 274.10 | 274.10 | 274.10 | 0.68% | 149 |
| Nov 13, 2025 | 272.36 | 272.36 | 272.00 | 272.26 | 272.26 | -1.09% | 490 |
| Nov 12, 2025 | 275.00 | 275.25 | 275.00 | 275.25 | 275.25 | 0.09% | 52 |
| Nov 11, 2025 | 273.50 | 275.00 | 273.50 | 275.00 | 275.00 | 0.99% | 394 |
| Nov 10, 2025 | 272.30 | 272.30 | 272.30 | 272.30 | 272.30 | 0.59% | 53 |
| Nov 7, 2025 | 268.55 | 270.70 | 268.55 | 270.70 | 270.44 | 0.07% | 556 |
| Nov 6, 2025 | 272.10 | 272.10 | 270.50 | 270.50 | 270.24 | 0.49% | 91 |
| Nov 5, 2025 | 269.17 | 269.17 | 269.17 | 269.17 | 268.91 | -0.31% | 126 |
| Nov 4, 2025 | 268.20 | 271.00 | 268.20 | 270.00 | 269.74 | 1.24% | 2,042 |
| Nov 3, 2025 | 266.70 | 266.70 | 266.70 | 266.70 | 266.44 | -1.22% | 140 |
| Oct 31, 2025 | 272.00 | 272.00 | 269.90 | 270.00 | 269.74 | -0.92% | 197 |
| Oct 30, 2025 | 270.20 | 272.50 | 270.00 | 272.50 | 272.24 | 1.04% | 357 |
| Oct 29, 2025 | 271.38 | 271.38 | 269.70 | 269.70 | 269.44 | 0.80% | 78 |
| Oct 28, 2025 | 269.30 | 269.30 | 267.57 | 267.57 | 267.31 | -0.16% | 257 |
| Oct 27, 2025 | 266.26 | 268.00 | 265.00 | 268.00 | 267.74 | 3.08% | 77 |
| Oct 24, 2025 | 260.00 | 260.00 | 260.00 | 260.00 | 259.75 | -0.15% | 10 |
| Oct 23, 2025 | 260.15 | 260.15 | 260.15 | 260.40 | 260.15 | - | 1 |
| Oct 22, 2025 | 259.35 | 260.40 | 259.35 | 260.40 | 260.15 | -1.01% | 4,029 |
| Oct 21, 2025 | 262.00 | 264.00 | 262.00 | 263.05 | 262.80 | -0.06% | 315 |
| Oct 20, 2025 | 259.00 | 263.40 | 259.00 | 263.20 | 262.95 | 4.65% | 1,260 |
| Oct 17, 2025 | 249.00 | 252.50 | 249.00 | 251.50 | 251.26 | 2.44% | 1,123 |
| Oct 16, 2025 | 246.01 | 246.80 | 245.50 | 245.50 | 245.26 | -0.61% | 175 |
| Oct 15, 2025 | 246.76 | 246.76 | 246.76 | 247.00 | 246.76 | - | 3 |
| Oct 14, 2025 | 246.00 | 247.00 | 246.00 | 247.00 | 246.76 | - | 103 |
| Oct 13, 2025 | 247.01 | 247.01 | 247.01 | 247.01 | 246.77 | - | 10 |
| Oct 10, 2025 | 253.30 | 253.30 | 247.00 | 247.00 | 246.76 | -2.49% | 104 |
| Oct 9, 2025 | 253.80 | 253.80 | 253.00 | 253.30 | 253.06 | -1.32% | 74 |
| Oct 7, 2025 | 256.70 | 256.70 | 256.70 | 256.70 | 256.45 | - | 41 |
| Oct 6, 2025 | 257.70 | 257.70 | 256.70 | 256.70 | 256.45 | -0.26% | 76 |
| Oct 3, 2025 | 255.00 | 258.15 | 255.00 | 257.36 | 257.11 | -0.05% | 398 |
| Oct 2, 2025 | 256.00 | 257.50 | 256.00 | 257.50 | 257.25 | 0.98% | 350 |
| Oct 1, 2025 | 254.00 | 256.10 | 254.00 | 255.00 | 254.76 | 0.39% | 175 |
| Sep 30, 2025 | 255.00 | 255.00 | 254.00 | 254.00 | 253.76 | -0.22% | 51 |
| Sep 29, 2025 | 254.55 | 254.55 | 254.55 | 254.55 | 254.31 | -0.49% | 10 |
| Sep 26, 2025 | 256.15 | 256.15 | 255.80 | 255.80 | 255.55 | -0.23% | 31 |
| Sep 25, 2025 | 253.35 | 256.40 | 253.35 | 256.40 | 256.15 | 2.09% | 1,991 |
| Sep 24, 2025 | 251.60 | 251.60 | 251.15 | 251.15 | 250.91 | -1.63% | 163 |
| Sep 23, 2025 | 256.10 | 256.10 | 255.30 | 255.30 | 255.05 | -0.04% | 1,468 |
| Sep 22, 2025 | 250.00 | 256.00 | 249.80 | 255.40 | 255.15 | 3.99% | 18,192 |
| Sep 19, 2025 | 242.20 | 245.90 | 241.10 | 245.60 | 245.36 | 3.19% | 1,468 |
| Sep 18, 2025 | 237.77 | 237.77 | 237.77 | 238.00 | 237.77 | - | - |
| Sep 17, 2025 | 239.75 | 240.00 | 238.00 | 238.00 | 237.77 | -0.42% | 108 |
| Sep 16, 2025 | 237.00 | 240.50 | 237.00 | 239.00 | 238.77 | 1.36% | 201 |
| Sep 15, 2025 | 236.45 | 237.08 | 235.00 | 235.80 | 235.57 | 2.52% | 1,870 |
| Sep 12, 2025 | 229.78 | 229.78 | 229.78 | 230.00 | 229.78 | - | - |
| Sep 11, 2025 | 228.60 | 230.00 | 228.60 | 230.00 | 229.78 | 1.43% | 159 |
| Sep 10, 2025 | 229.45 | 229.45 | 226.40 | 226.75 | 226.53 | -3.12% | 733 |
| Sep 9, 2025 | 238.00 | 238.00 | 234.05 | 234.05 | 233.83 | -1.66% | 81 |
| Sep 8, 2025 | 239.40 | 240.99 | 238.00 | 238.00 | 237.77 | -0.42% | 521 |
| Sep 5, 2025 | 240.00 | 240.00 | 239.00 | 239.00 | 238.77 | 0.78% | 44 |
| Sep 4, 2025 | 237.15 | 237.15 | 237.15 | 237.15 | 236.92 | 0.48% | 130 |
| Sep 3, 2025 | 232.50 | 237.00 | 232.50 | 236.02 | 235.79 | 2.93% | 309 |
| Sep 2, 2025 | 228.00 | 229.30 | 223.86 | 229.30 | 229.08 | -1.38% | 188 |
| Sep 1, 2025 | 232.28 | 232.28 | 232.28 | 232.50 | 232.28 | - | 1 |
| Aug 29, 2025 | 232.60 | 232.60 | 232.50 | 232.50 | 232.28 | 0.43% | 228 |
| Aug 28, 2025 | 231.50 | 231.50 | 231.50 | 231.50 | 231.28 | 0.65% | 18 |
| Aug 27, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 229.78 | 1.19% | 23 |
| Aug 26, 2025 | 227.30 | 227.30 | 227.30 | 227.30 | 227.08 | -0.74% | 75 |
| Aug 25, 2025 | 229.00 | 229.00 | 229.00 | 229.00 | 228.78 | 0.88% | 54 |
| Aug 22, 2025 | 228.00 | 228.87 | 227.00 | 227.00 | 226.78 | 1.25% | 195 |
| Aug 21, 2025 | 224.20 | 224.20 | 224.20 | 224.20 | 223.98 | -0.97% | 77 |
| Aug 20, 2025 | 226.00 | 227.00 | 226.00 | 226.40 | 226.18 | -1.78% | 672 |
| Aug 19, 2025 | 231.01 | 232.99 | 230.50 | 230.50 | 230.28 | -0.22% | 2,639 |
| Aug 18, 2025 | 231.01 | 231.01 | 231.01 | 231.01 | 230.79 | - | 21 |
| Aug 15, 2025 | 230.00 | 231.01 | 230.00 | 231.01 | 230.79 | -0.85% | 128 |
| Aug 14, 2025 | 234.00 | 234.00 | 230.50 | 233.00 | 232.78 | 0.43% | 2,992 |
| Aug 13, 2025 | 230.75 | 233.90 | 230.75 | 232.00 | 231.78 | 0.87% | 3,714 |
| Aug 12, 2025 | 228.70 | 230.00 | 228.70 | 230.00 | 229.78 | 0.57% | 479 |
| Aug 11, 2025 | 221.83 | 228.80 | 221.83 | 228.70 | 228.48 | -0.48% | 390 |
| Aug 8, 2025 | 219.75 | 231.90 | 219.75 | 229.80 | 229.32 | 4.55% | 1,226 |
| Aug 7, 2025 | 218.00 | 220.10 | 217.50 | 219.80 | 219.34 | 7.82% | 1,548 |
| Aug 5, 2025 | 204.55 | 204.99 | 202.92 | 203.86 | 203.43 | -0.07% | 614 |
| Aug 4, 2025 | 206.20 | 206.20 | 204.00 | 204.00 | 203.57 | 0.64% | 99 |
| Aug 1, 2025 | 210.00 | 210.00 | 202.00 | 202.70 | 202.28 | -2.85% | 275 |
| Jul 31, 2025 | 208.90 | 209.85 | 208.65 | 208.65 | 208.21 | -2.27% | 374 |
| Jul 30, 2025 | 213.05 | 213.05 | 213.05 | 213.50 | 213.05 | - | 5 |
| Jul 25, 2025 | 214.10 | 214.10 | 213.50 | 213.50 | 213.05 | -0.70% | 175 |
| Jul 24, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 214.55 | 0.47% | 37 |
| Jul 22, 2025 | 213.00 | 215.00 | 213.00 | 214.00 | 213.55 | 0.47% | 2,122 |
| Jul 21, 2025 | 212.61 | 213.00 | 212.61 | 213.00 | 212.55 | 0.85% | 123 |
| Jul 18, 2025 | 209.90 | 211.20 | 209.90 | 211.20 | 210.76 | -0.14% | 35 |
| Jul 17, 2025 | 211.05 | 211.50 | 211.05 | 211.50 | 211.06 | 0.70% | 443 |
| Jul 16, 2025 | 209.10 | 210.10 | 209.10 | 210.02 | 209.58 | -0.56% | 438 |
| Jul 15, 2025 | 210.00 | 211.40 | 210.00 | 211.20 | 210.76 | 1.00% | 262 |
| Jul 14, 2025 | 210.00 | 210.00 | 207.90 | 209.10 | 208.66 | -0.90% | 734 |