Apple Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 313.45 | 333.43 | 300.00 | 302.05 | 301.78 | 1,114,040 |
| 2026-07-30 | 338.82 | 344.97 | 329.64 | 333.22 | 332.92 | 1,760,123 |
| 2026-07-29 | 341.02 | 344.54 | 338.00 | 343.68 | 343.37 | 208,826 |
| 2026-07-28 | 337.38 | 342.85 | 330.00 | 339.57 | 339.26 | 261,436 |
| 2026-07-27 | 333.70 | 339.58 | 332.75 | 335.62 | 335.32 | 241,368 |
| 2026-07-24 | 321.41 | 334.32 | 319.80 | 332.44 | 332.14 | 121,654 |
← NewerPage 2 of 2 · 66 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-10 | 0.2700 USD |
| 2026-05-11 | 0.2700 USD |
| 2026-02-09 | 0.2600 USD |
| 2025-11-10 | 0.2600 USD |
| 2025-08-11 | 0.2600 USD |
| 2025-05-09 | 0.2600 USD |
| 2025-02-10 | 0.2500 USD |
| 2024-11-08 | 0.2500 USD |
| 2024-08-12 | 0.2500 USD |
| 2024-05-10 | 0.2500 USD |
| 2024-02-09 | 0.2400 USD |
| 2023-11-10 | 0.2400 USD |
| 2023-08-11 | 0.2400 USD |
| 2023-05-12 | 0.2400 USD |
| 2023-02-10 | 0.2300 USD |
| 2022-11-04 | 0.2300 USD |
| 2022-08-05 | 0.2300 USD |
| 2022-05-06 | 0.2300 USD |
| 2022-02-04 | 0.2200 USD |
| 2021-11-05 | 0.2200 USD |
| 2021-08-06 | 0.2200 USD |
| 2021-05-07 | 0.2200 USD |
| 2021-02-05 | 0.2050 USD |
| 2020-11-06 | 0.2050 USD |
| 2020-08-07 | 0.8200 USD |
| 2020-05-08 | 0.8200 USD |
| 2020-02-07 | 0.7700 USD |
| 2019-11-07 | 0.7700 USD |
| 2019-08-09 | 0.7700 USD |
| 2019-05-10 | 0.7700 USD |
| 2019-02-08 | 0.7300 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.