Apple Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 71.960 | 73.170 | 71.710 | 73.170 | 72.986 | 219,971 |
| 2025-11-03 | 72.470 | 72.470 | 71.220 | 71.750 | 71.569 | 277,887 |
| 2025-10-31 | 74.430 | 74.730 | 72.390 | 72.860 | 72.677 | 345,167 |
| 2025-10-30 | 72.920 | 73.730 | 72.340 | 72.800 | 72.617 | 242,898 |
| 2025-10-29 | 72.000 | 72.440 | 71.360 | 72.420 | 72.238 | 157,019 |
| 2025-10-28 | 72.080 | 72.430 | 71.930 | 71.930 | 71.749 | 166,165 |
| 2025-10-27 | 71.000 | 72.250 | 70.950 | 71.990 | 71.809 | 276,210 |
| 2025-10-24 | 70.080 | 71.170 | 69.690 | 70.650 | 70.472 | 355,463 |
← NewerPage 5 of 5 · 248 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.0477 USD |
| 2026-05-07 | 0.0463 USD |
| 2026-02-05 | 0.0460 USD |
| 2025-11-06 | 0.0466 USD |
| 2025-08-07 | 0.0474 USD |
| 2025-05-08 | 0.0501 USD |
| 2025-02-06 | 0.0484 USD |
| 2024-11-07 | 0.0487 USD |
| 2024-08-08 | 0.0462 USD |
| 2024-05-09 | 0.0433 USD |
| 2024-02-07 | 0.0404 USD |
| 2023-11-09 | 0.0397 USD |
| 2023-08-10 | 0.0404 USD |
| 2023-05-11 | 0.0405 USD |
| 2023-02-09 | 0.0405 USD |
| 2022-11-03 | 0.0825 USD |
| 2022-08-04 | 0.0794 USD |
| 2022-05-05 | 0.0795 USD |
| 2022-02-03 | 0.0774 USD |
| 2021-11-04 | 0.0815 USD |
| 2021-08-05 | 0.0781 USD |
| 2021-05-06 | 0.0784 USD |
| 2021-02-04 | 0.0746 USD |
| 2020-11-05 | 0.0760 USD |
| 2020-08-06 | 0.2974 USD |
| 2020-05-07 | 0.3189 USD |
| 2020-02-06 | 0.2193 USD |
| 2019-11-06 | 0.2134 USD |
| 2019-08-09 | 0.6171 USD |
| 2019-05-09 | 0.6166 USD |
| 2019-02-07 | 0.5470 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.