Apple Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-07 | 287.47 | 292.11 | 286.25 | 288.79 | 288.26 | 201,912 |
| 2026-05-06 | 281.92 | 287.85 | 280.80 | 286.97 | 286.45 | 625,729 |
| 2026-05-05 | 276.91 | 284.54 | 274.84 | 283.84 | 283.32 | 1,671,759 |
| 2026-05-01 | 278.00 | 287.21 | 275.99 | 280.74 | 280.23 | 239,898 |
| 2026-04-30 | 269.70 | 274.20 | 260.00 | 273.99 | 273.49 | 507,029 |
| 2026-04-29 | 269.83 | 271.02 | 267.07 | 270.06 | 269.57 | 934,875 |
| 2026-04-28 | 267.62 | 273.24 | 266.82 | 270.51 | 270.02 | 198,300 |
| 2026-04-27 | 271.08 | 271.98 | 265.05 | 266.54 | 266.05 | 197,126 |
| 2026-04-24 | 272.50 | 273.43 | 269.65 | 270.18 | 269.69 | 115,836 |
← NewerPage 3 of 3 · 129 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.