See inside every stock. Pro
WatchlistPro
S&P 5007,677▲ 0.70%Nasdaq26,169▲ 0.82%Dow Jones52,362▲ 0.28%Nasdaq 10029,273▲ 1.09%VIX18.39▼ 5.45%US Dollar102.01▲ 0.20%Gold spot3,994▼ 0.75%WTI101.35▼ 0.40%
← APC.XETRA stock page

Apple Inc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-11-15131.28132.70130.94131.52128.4759,034
2021-11-12129.36131.06129.00130.98127.9471,101
2021-11-11129.20129.96129.08129.46126.45109,384
2021-11-10130.40130.40127.94129.12126.1290,491
2021-11-09129.48130.56129.34130.16127.14101,192
2021-11-08130.60131.34129.94130.04127.0279,272
2021-11-05130.80131.90130.32130.60127.5766,792
2021-11-04131.16131.90130.80131.08127.8566,175
2021-11-03129.80130.40129.38130.04126.8435,771
2021-11-02128.18130.76128.00130.48127.2777,594
2021-11-01129.80129.80127.86128.28125.12122,788
2021-10-29126.02128.04125.78128.04124.89159,569
2021-10-28128.78131.02128.44130.90127.6884,266
2021-10-27129.00129.26127.88128.84125.6766,097
2021-10-26128.98129.90128.04129.00125.8273,543
← NewerPage 22 of 22 · 1,275 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-100.2402 USD
2026-05-110.2402 USD
2026-02-090.2313 USD
2025-11-100.2313 USD
2025-08-110.2313 USD
2025-05-120.2313 USD
2025-02-100.2224 USD
2024-11-080.2224 USD
2024-08-120.2224 USD
2024-05-100.2224 USD
2024-02-090.2135 USD
2023-11-100.2135 USD
2023-11-090.2400 USD
2023-08-110.2135 USD
2023-05-120.2135 USD
2023-02-100.2046 USD
2022-11-040.2046 USD
2022-08-050.2046 USD
2022-05-060.2046 USD
2022-02-040.1957 USD
2021-11-050.1957 USD
2021-08-060.1957 USD
2021-05-070.1957 USD
2021-02-050.1824 USD
2020-11-060.1824 USD
2020-08-070.7294 USD
2020-05-080.7294 USD
2020-02-070.6849 USD
2019-11-070.6849 USD
2019-08-090.6849 USD
2019-05-100.6849 USD
2019-02-080.6493 USD

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.