Apple Inc. (SNSE:AAPL)
Chile
· Delayed Price · Currency is CLP · Price in USD 269.05
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 | 269.05 | 269.05 | 269.05 | 269.05 | 269.05 | - | - |
| Mar 5, 2026 | 269.05 | 269.05 | 269.05 | 269.05 | 269.05 | - | - |
| Mar 4, 2026 | 269.05 | 269.05 | 269.05 | 269.05 | 269.05 | - | - |
| Mar 3, 2026 | 269.05 | 269.05 | 269.05 | 269.05 | 269.05 | - | - |
| Mar 2, 2026 | 269.05 | 269.05 | 269.05 | 269.05 | 269.05 | - | - |
| Feb 27, 2026 | 269.05 | 269.05 | 269.05 | 269.05 | 269.05 | 8.21% | 206 |
| Feb 26, 2026 | 248.64 | 248.64 | 248.64 | 248.64 | 248.64 | - | - |
| Feb 25, 2026 | 248.64 | 248.64 | 248.64 | 248.64 | 248.64 | - | - |
| Feb 24, 2026 | 248.64 | 248.64 | 248.64 | 248.64 | 248.64 | - | - |
| Feb 23, 2026 | 248.64 | 248.64 | 248.64 | 248.64 | 248.64 | - | - |
| Feb 20, 2026 | 248.64 | 248.64 | 248.64 | 248.64 | 248.64 | - | - |
| Feb 19, 2026 | 248.64 | 248.64 | 248.64 | 248.64 | 248.64 | - | - |
| Feb 18, 2026 | 248.64 | 248.64 | 248.64 | 248.64 | 248.64 | - | - |
| Feb 17, 2026 | 248.64 | 248.64 | 248.64 | 248.64 | 248.64 | - | - |
| Feb 16, 2026 | 248.64 | 248.64 | 248.64 | 248.64 | 248.64 | - | - |
| Feb 13, 2026 | 248.64 | 248.64 | 248.64 | 248.64 | 248.64 | - | - |
| Feb 12, 2026 | 248.64 | 248.64 | 248.64 | 248.64 | 248.64 | - | - |
| Feb 11, 2026 | 248.64 | 248.64 | 248.64 | 248.64 | 248.64 | - | - |
| Feb 10, 2026 | 248.64 | 248.64 | 248.64 | 248.64 | 248.64 | - | - |
| Feb 9, 2026 | 248.64 | 248.64 | 248.64 | 248.64 | 248.64 | - | - |
| Feb 6, 2026 | 248.38 | 248.38 | 248.38 | 248.64 | 248.38 | - | - |
| Feb 5, 2026 | 248.38 | 248.38 | 248.38 | 248.64 | 248.38 | - | - |
| Feb 4, 2026 | 248.38 | 248.38 | 248.38 | 248.64 | 248.38 | - | - |
| Feb 3, 2026 | 248.38 | 248.38 | 248.38 | 248.64 | 248.38 | - | - |
| Feb 2, 2026 | 248.38 | 248.38 | 248.38 | 248.64 | 248.38 | - | - |
| Jan 30, 2026 | 248.38 | 248.38 | 248.38 | 248.64 | 248.38 | - | - |
| Jan 29, 2026 | 248.38 | 248.38 | 248.38 | 248.64 | 248.38 | - | - |
| Jan 28, 2026 | 248.38 | 248.38 | 248.38 | 248.64 | 248.38 | - | - |
| Jan 27, 2026 | 248.38 | 248.38 | 248.38 | 248.64 | 248.38 | - | - |
| Jan 26, 2026 | 248.38 | 248.38 | 248.38 | 248.64 | 248.38 | - | - |
| Jan 23, 2026 | 248.38 | 248.38 | 248.38 | 248.64 | 248.38 | - | - |
| Jan 22, 2026 | 248.60 | 248.75 | 248.60 | 248.64 | 248.38 | -3.85% | 293 |
| Jan 21, 2026 | 258.32 | 258.32 | 258.32 | 258.59 | 258.32 | - | - |
| Jan 20, 2026 | 252.10 | 252.10 | 252.10 | 258.59 | 258.32 | - | 25 |
| Jan 19, 2026 | 258.32 | 258.32 | 258.32 | 258.59 | 258.32 | - | - |
| Jan 16, 2026 | 258.32 | 258.32 | 258.32 | 258.59 | 258.32 | - | - |
| Jan 15, 2026 | 258.32 | 258.32 | 258.32 | 258.59 | 258.32 | - | - |
| Jan 14, 2026 | 258.59 | 258.59 | 258.59 | 258.59 | 258.32 | 0.66% | 45 |
| Jan 13, 2026 | 256.62 | 256.62 | 256.62 | 256.89 | 256.62 | - | - |
| Jan 12, 2026 | 256.62 | 256.62 | 256.62 | 256.89 | 256.62 | - | - |
| Jan 9, 2026 | 256.89 | 256.89 | 256.89 | 256.89 | 256.62 | 0.32% | 148 |
| Jan 8, 2026 | 256.08 | 256.08 | 256.08 | 256.08 | 255.81 | -5.31% | 44 |
| Jan 7, 2026 | 270.17 | 270.17 | 270.17 | 270.45 | 270.17 | - | - |
| Jan 6, 2026 | 270.17 | 270.17 | 270.17 | 270.45 | 270.17 | - | - |
| Jan 5, 2026 | 270.17 | 270.17 | 270.17 | 270.45 | 270.17 | - | - |
| Jan 2, 2026 | 270.17 | 270.17 | 270.17 | 270.45 | 270.17 | - | - |
| Dec 30, 2025 | 270.17 | 270.17 | 270.17 | 270.45 | 270.17 | - | - |
| Dec 29, 2025 | 270.17 | 270.17 | 270.17 | 270.45 | 270.17 | - | - |
| Dec 26, 2025 | 270.17 | 270.17 | 270.17 | 270.45 | 270.17 | - | - |
| Dec 24, 2025 | 270.17 | 270.17 | 270.17 | 270.45 | 270.17 | - | - |
| Dec 23, 2025 | 270.17 | 270.17 | 270.17 | 270.45 | 270.17 | - | - |
| Dec 22, 2025 | 270.17 | 270.17 | 270.17 | 270.45 | 270.17 | - | - |
| Dec 19, 2025 | 270.45 | 270.45 | 270.45 | 270.45 | 270.17 | -2.62% | 185 |
| Dec 18, 2025 | 277.43 | 277.43 | 277.43 | 277.72 | 277.43 | - | - |
| Dec 17, 2025 | 277.43 | 277.43 | 277.43 | 277.72 | 277.43 | - | - |
| Dec 16, 2025 | 277.43 | 277.43 | 277.43 | 277.72 | 277.43 | - | - |
| Dec 15, 2025 | 277.43 | 277.43 | 277.43 | 277.72 | 277.43 | - | - |
| Dec 12, 2025 | 277.43 | 277.43 | 277.43 | 277.72 | 277.43 | - | - |
| Dec 11, 2025 | 277.43 | 277.43 | 277.43 | 277.72 | 277.43 | - | - |
| Dec 10, 2025 | 278.20 | 278.20 | 278.20 | 277.72 | 277.43 | - | 6 |
| Dec 9, 2025 | 277.43 | 277.43 | 277.43 | 277.72 | 277.43 | - | - |
| Dec 5, 2025 | 277.72 | 277.72 | 277.72 | 277.72 | 277.43 | 1.49% | 300 |
| Dec 4, 2025 | 273.36 | 273.36 | 273.36 | 273.65 | 273.36 | - | - |
| Dec 3, 2025 | 273.36 | 273.36 | 273.36 | 273.65 | 273.36 | - | - |
| Dec 2, 2025 | 273.36 | 273.36 | 273.36 | 273.65 | 273.36 | - | - |
| Dec 1, 2025 | 273.36 | 273.36 | 273.36 | 273.65 | 273.36 | - | - |
| Nov 28, 2025 | 273.36 | 273.36 | 273.36 | 273.65 | 273.36 | - | - |
| Nov 27, 2025 | 273.36 | 273.36 | 273.36 | 273.65 | 273.36 | - | - |
| Nov 26, 2025 | 273.36 | 273.36 | 273.36 | 273.65 | 273.36 | - | - |
| Nov 25, 2025 | 273.36 | 273.36 | 273.36 | 273.65 | 273.36 | - | - |
| Nov 24, 2025 | 273.36 | 273.36 | 273.36 | 273.65 | 273.36 | - | - |
| Nov 21, 2025 | 273.36 | 273.36 | 273.36 | 273.65 | 273.36 | - | - |
| Nov 20, 2025 | 271.36 | 271.36 | 271.36 | 273.65 | 273.36 | - | 5 |
| Nov 19, 2025 | 273.36 | 273.36 | 273.36 | 273.65 | 273.36 | - | - |
| Nov 18, 2025 | 273.36 | 273.36 | 273.36 | 273.65 | 273.36 | - | - |
| Nov 17, 2025 | 273.36 | 273.36 | 273.36 | 273.65 | 273.36 | - | - |
| Nov 14, 2025 | 273.36 | 273.36 | 273.36 | 273.65 | 273.36 | - | - |
| Nov 13, 2025 | 273.36 | 273.36 | 273.36 | 273.65 | 273.36 | - | - |
| Nov 12, 2025 | 273.65 | 273.65 | 273.65 | 273.65 | 273.36 | -0.13% | 55 |
| Nov 11, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 273.71 | 2.63% | 106 |
| Nov 10, 2025 | 266.69 | 266.69 | 266.69 | 266.97 | 266.69 | - | - |
| Nov 7, 2025 | 266.43 | 266.43 | 266.43 | 266.97 | 266.43 | - | - |
| Nov 6, 2025 | 266.43 | 266.43 | 266.43 | 266.97 | 266.43 | - | - |
| Nov 5, 2025 | 266.43 | 266.43 | 266.43 | 266.97 | 266.43 | - | - |
| Nov 4, 2025 | 266.43 | 266.43 | 266.43 | 266.97 | 266.43 | - | - |
| Nov 3, 2025 | 266.97 | 266.97 | 266.97 | 266.97 | 266.43 | -0.91% | 300 |
| Oct 30, 2025 | 269.42 | 269.42 | 269.42 | 269.42 | 268.88 | 3.91% | 100 |
| Oct 29, 2025 | 258.75 | 258.75 | 258.75 | 259.27 | 258.75 | - | - |
| Oct 28, 2025 | 258.75 | 258.75 | 258.75 | 259.27 | 258.75 | - | - |
| Oct 27, 2025 | 258.75 | 258.75 | 258.75 | 259.27 | 258.75 | - | - |
| Oct 24, 2025 | 258.75 | 258.75 | 258.75 | 259.27 | 258.75 | - | - |
| Oct 23, 2025 | 258.75 | 258.75 | 258.75 | 259.27 | 258.75 | - | - |
| Oct 22, 2025 | 259.27 | 259.27 | 259.27 | 259.27 | 258.75 | 4.16% | 500 |
| Oct 21, 2025 | 248.42 | 248.42 | 248.42 | 248.92 | 248.42 | - | - |
| Oct 20, 2025 | 262.95 | 262.95 | 262.95 | 248.92 | 248.42 | - | 19 |
| Oct 17, 2025 | 248.42 | 248.42 | 248.42 | 248.92 | 248.42 | - | - |
| Oct 16, 2025 | 248.42 | 248.42 | 248.42 | 248.92 | 248.42 | - | - |
| Oct 15, 2025 | 248.42 | 248.42 | 248.42 | 248.92 | 248.42 | - | - |
| Oct 14, 2025 | 248.42 | 248.42 | 248.42 | 248.92 | 248.42 | - | - |
| Oct 13, 2025 | 248.42 | 248.42 | 248.42 | 248.92 | 248.42 | - | - |