Apple Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 269.92 | 273.70 | 267.62 | 269.21 | 268.46 | 131,756 |
| 2025-11-07 | 270.04 | 272.26 | 267.30 | 267.52 | 266.52 | 395,727 |
| 2025-11-06 | 268.95 | 273.37 | 267.90 | 271.94 | 270.93 | 166,216 |
| 2025-11-05 | 269.15 | 271.49 | 266.96 | 270.42 | 269.41 | 95,254 |
| 2025-11-04 | 268.15 | 271.46 | 265.40 | 270.28 | 269.27 | 163,593 |
| 2025-11-03 | 269.89 | 271.45 | 266.25 | 267.64 | 266.64 | 143,867 |
| 2025-10-31 | 277.45 | 281.84 | 269.16 | 271.92 | 270.91 | 273,482 |
| 2025-10-30 | 272.91 | 274.14 | 268.54 | 271.36 | 270.35 | 217,323 |
| 2025-10-29 | 269.40 | 271.40 | 255.00 | 268.59 | 267.59 | 813,461 |
| 2025-10-28 | 268.67 | 269.86 | 264.00 | 269.22 | 268.22 | 239,465 |
| 2025-10-27 | 265.00 | 267.03 | 262.82 | 266.64 | 265.65 | 131,639 |
| 2025-10-24 | 259.43 | 264.06 | 246.00 | 263.70 | 262.72 | 186,014 |
| 2025-10-23 | 259.14 | 260.60 | 257.55 | 260.02 | 259.05 | 184,269 |
← NewerPage 5 of 5 · 253 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.