Apple Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-08 | 244.55 | 250.25 | 244.40 | 248.65 | 248.20 | 16,656 |
| 2026-05-07 | 244.35 | 248.15 | 243.15 | 246.95 | 246.51 | 29,641 |
| 2026-05-06 | 240.15 | 244.00 | 238.95 | 242.55 | 242.11 | 22,805 |
| 2026-05-05 | 236.40 | 242.00 | 235.65 | 239.30 | 238.87 | 16,330 |
| 2026-05-04 | 238.50 | 239.60 | 234.90 | 236.75 | 236.32 | 29,420 |
| 2026-04-30 | 231.15 | 232.65 | 229.95 | 231.60 | 231.18 | 24,199 |
| 2026-04-29 | 230.90 | 230.90 | 228.75 | 230.15 | 229.74 | 23,403 |
| 2026-04-28 | 228.45 | 233.05 | 228.25 | 230.80 | 230.38 | 23,927 |
| 2026-04-27 | 229.85 | 229.85 | 225.55 | 227.75 | 227.34 | 18,314 |
| 2026-04-24 | 232.80 | 233.35 | 231.15 | 231.15 | 230.73 | 9,125 |
← NewerPage 3 of 3 · 130 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-10 | 0.2402 USD |
| 2026-05-11 | 0.2402 USD |
| 2026-02-09 | 0.2313 USD |
| 2025-11-10 | 0.2313 USD |
| 2025-08-11 | 0.2313 USD |
| 2025-05-12 | 0.2313 USD |
| 2025-02-10 | 0.2224 USD |
| 2024-11-08 | 0.2224 USD |
| 2024-08-12 | 0.2224 USD |
| 2024-05-10 | 0.2224 USD |
| 2024-02-09 | 0.2135 USD |
| 2023-11-10 | 0.2135 USD |
| 2023-11-09 | 0.2400 USD |
| 2023-08-11 | 0.2135 USD |
| 2023-05-12 | 0.2135 USD |
| 2023-02-10 | 0.2046 USD |
| 2022-11-04 | 0.2046 USD |
| 2022-08-05 | 0.2046 USD |
| 2022-05-06 | 0.2046 USD |
| 2022-02-04 | 0.1957 USD |
| 2021-11-05 | 0.1957 USD |
| 2021-08-06 | 0.1957 USD |
| 2021-05-07 | 0.1957 USD |
| 2021-02-05 | 0.1824 USD |
| 2020-11-06 | 0.1824 USD |
| 2020-08-07 | 0.7294 USD |
| 2020-05-08 | 0.7294 USD |
| 2020-02-07 | 0.6849 USD |
| 2019-11-07 | 0.6849 USD |
| 2019-08-09 | 0.6849 USD |
| 2019-05-10 | 0.6849 USD |
| 2019-02-08 | 0.6493 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.