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 |
| Sep 24, 2025 | 252.30 | 252.30 | 252.30 | 252.55 | 252.30 | - | - |
| Sep 23, 2025 | 252.30 | 252.30 | 252.30 | 252.55 | 252.30 | - | - |
| Sep 22, 2025 | 252.55 | 252.55 | 252.55 | 252.55 | 252.30 | 10.68% | 50 |
| Sep 17, 2025 | 227.97 | 227.97 | 227.97 | 228.19 | 227.97 | - | - |
| Sep 16, 2025 | 227.97 | 227.97 | 227.97 | 228.19 | 227.97 | - | - |
| Sep 15, 2025 | 227.97 | 227.97 | 227.97 | 228.19 | 227.97 | - | - |
| Sep 12, 2025 | 227.97 | 227.97 | 227.97 | 228.19 | 227.97 | - | - |
| Sep 11, 2025 | 227.97 | 227.97 | 227.97 | 228.19 | 227.97 | - | - |
| Sep 10, 2025 | 228.19 | 228.19 | 228.19 | 228.19 | 227.97 | -3.68% | 42 |
| Sep 9, 2025 | 236.67 | 236.67 | 236.67 | 236.90 | 236.67 | - | - |
| Sep 8, 2025 | 236.90 | 236.90 | 236.90 | 236.90 | 236.67 | 0.20% | 212 |
| Sep 5, 2025 | 236.20 | 236.20 | 236.20 | 236.43 | 236.20 | - | - |
| Sep 4, 2025 | 236.20 | 236.20 | 236.20 | 236.43 | 236.20 | - | - |
| Sep 3, 2025 | 235.14 | 236.48 | 235.14 | 236.43 | 236.20 | 1.95% | 52 |
| Sep 2, 2025 | 231.68 | 231.68 | 231.68 | 231.91 | 231.68 | - | - |
| Sep 1, 2025 | 231.68 | 231.68 | 231.68 | 231.91 | 231.68 | - | - |
| Aug 29, 2025 | 231.68 | 231.68 | 231.68 | 231.91 | 231.68 | - | - |
| Aug 28, 2025 | 231.60 | 232.72 | 231.60 | 231.91 | 231.68 | 1.12% | 57 |
| Aug 27, 2025 | 230.90 | 230.90 | 230.90 | 229.35 | 229.13 | - | 19 |
| Aug 26, 2025 | 229.13 | 229.13 | 229.13 | 229.35 | 229.13 | - | - |
| Aug 25, 2025 | 229.13 | 229.13 | 229.13 | 229.35 | 229.13 | - | - |
| Aug 22, 2025 | 229.13 | 229.13 | 229.13 | 229.35 | 229.13 | - | - |
| Aug 21, 2025 | 229.13 | 229.13 | 229.13 | 229.35 | 229.13 | - | - |
| Aug 20, 2025 | 229.13 | 229.13 | 229.13 | 229.35 | 229.13 | - | - |
| Aug 19, 2025 | 231.49 | 231.49 | 229.35 | 229.35 | 229.13 | -0.08% | 112 |
| Aug 18, 2025 | 229.32 | 229.32 | 229.32 | 229.54 | 229.32 | - | - |
| Aug 14, 2025 | 229.32 | 229.32 | 229.32 | 229.54 | 229.32 | - | - |
| Aug 13, 2025 | 229.32 | 229.32 | 229.32 | 229.54 | 229.32 | - | - |
| Aug 12, 2025 | 229.32 | 229.32 | 229.32 | 229.54 | 229.32 | - | - |
| Aug 11, 2025 | 229.32 | 229.32 | 229.32 | 229.54 | 229.32 | - | - |
| Aug 8, 2025 | 226.86 | 229.54 | 226.86 | 229.54 | 229.06 | 6.93% | 402 |
| Aug 7, 2025 | 214.21 | 214.21 | 214.21 | 214.66 | 214.21 | - | - |
| Aug 6, 2025 | 211.16 | 214.66 | 211.16 | 214.66 | 214.21 | 2.60% | 62 |
| Aug 5, 2025 | 208.78 | 208.78 | 208.78 | 209.22 | 208.78 | - | - |
| Aug 4, 2025 | 208.78 | 208.78 | 208.78 | 209.22 | 208.78 | - | - |
| Aug 1, 2025 | 208.78 | 208.78 | 208.78 | 209.22 | 208.78 | - | - |
| Jul 31, 2025 | 209.22 | 209.22 | 209.22 | 209.22 | 208.78 | -1.50% | 142 |
| Jul 30, 2025 | 211.95 | 211.95 | 211.95 | 212.40 | 211.95 | - | - |
| Jul 29, 2025 | 212.66 | 212.66 | 212.66 | 212.40 | 211.95 | - | 17 |
| Jul 28, 2025 | 211.95 | 211.95 | 211.95 | 212.40 | 211.95 | - | - |
| Jul 25, 2025 | 211.95 | 211.95 | 211.95 | 212.40 | 211.95 | - | - |
| Jul 24, 2025 | 211.95 | 211.95 | 211.95 | 212.40 | 211.95 | - | - |
| Jul 23, 2025 | 211.95 | 211.95 | 211.95 | 212.40 | 211.95 | - | - |
| Jul 22, 2025 | 211.95 | 211.95 | 211.95 | 212.40 | 211.95 | - | - |
| Jul 21, 2025 | 212.00 | 212.00 | 212.00 | 212.40 | 211.95 | - | 24 |
| Jul 18, 2025 | 211.95 | 211.95 | 211.95 | 212.40 | 211.95 | - | - |
| Jul 17, 2025 | 211.95 | 211.95 | 211.95 | 212.40 | 211.95 | - | - |
| Jul 15, 2025 | 211.95 | 211.95 | 211.95 | 212.40 | 211.95 | - | - |
| Jul 14, 2025 | 211.95 | 211.95 | 211.95 | 212.40 | 211.95 | - | - |
| Jul 11, 2025 | 211.95 | 211.95 | 211.95 | 212.40 | 211.95 | - | - |