Apple Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	11.200	11.200	11.200	11.200	11.190	0
2026-07-27	10.800	11.300	10.800	11.200	11.190	712,507
2026-07-24	10.900	11.000	10.800	10.800	10.791	953,219
2026-07-23	11.000	11.100	10.900	10.900	10.891	221,606
2026-07-22	10.900	11.100	10.900	11.100	11.090	911,613
2026-07-21	11.200	11.200	10.900	11.000	10.990	2,396,484
2026-07-20	11.200	11.300	11.100	11.300	11.290	340,178
2026-07-17	11.100	11.400	11.000	11.100	11.090	2,673,763
2026-07-16	10.700	11.100	10.700	11.100	11.090	1,634,248
2026-07-15	10.500	10.800	10.400	10.700	10.691	525,464
2026-07-14	10.500	10.800	10.400	10.400	10.391	610,622
2026-07-13	10.500	10.600	10.400	10.600	10.591	403,879
2026-07-10	10.500	10.600	10.300	10.600	10.591	293,320
2026-07-09	10.400	10.600	10.300	10.400	10.391	594,484
2026-07-08	10.500	10.500	10.300	10.300	10.291	814,671
2026-07-07	10.200	10.600	10.200	10.500	10.491	716,316
2026-07-06	10.300	10.300	10.100	10.200	10.191	235,226
2026-07-03	9.850	10.300	9.800	10.200	10.191	3,763,648
2026-07-02	9.650	9.950	9.650	9.850	9.841	3,517,408
2026-07-01	9.450	9.700	9.350	9.650	9.642	342,926
2026-06-30	9.450	9.550	9.300	9.400	9.392	701,204
2026-06-29	9.200	9.550	9.200	9.450	9.442	1,352,963
2026-06-26	9.750	9.750	9.150	9.150	9.142	1,609,122
2026-06-25	9.850	10.100	9.700	9.750	9.742	868,577
2026-06-24	9.750	10.000	9.750	9.850	9.841	1,601,255
2026-06-23	9.750	10.000	9.750	9.750	9.742	4,252,275
2026-06-22	9.800	9.800	9.700	9.800	9.791	618,267
2026-06-19	9.750	9.850	9.700	9.800	9.791	564,975
2026-06-18	9.800	9.850	9.650	9.800	9.791	2,046,617
2026-06-17	9.650	9.800	9.600	9.750	9.742	1,267,337
2026-06-16	9.550	9.700	9.450	9.600	9.592	50,596,940
2026-06-15	9.700	9.750	9.450	9.600	9.592	11,099,210
2026-06-12	9.700	9.800	9.550	9.750	9.742	927,123
2026-06-11	9.550	9.700	9.500	9.700	9.692	849,499
2026-06-10	9.850	9.900	9.450	9.550	9.542	958,792
2026-06-09	10.200	10.400	9.850	9.900	9.891	1,715,559
2026-06-08	10.100	10.400	10.100	10.100	10.091	1,563,616
2026-06-05	10.200	10.300	10.100	10.100	10.091	751,940
2026-06-04	10.000	10.300	10.000	10.200	10.191	1,652,626
2026-06-03	10.000	10.000	10.000	10.000	9.991	0
2026-06-02	10.200	10.200	9.900	10.000	9.991	712,052
2026-06-01	10.100	10.100	10.100	10.100	10.091	0
2026-05-29	10.100	10.200	10.100	10.100	10.091	442,577
2026-05-28	10.100	10.500	10.000	10.200	10.191	1,330,924
2026-05-27	10.200	10.200	10.000	10.000	9.991	252,664
2026-05-26	10.200	10.200	10.100	10.200	10.191	104,269
2026-05-25	10.000	10.200	10.000	10.200	10.191	596,836
2026-05-22	9.850	10.100	9.800	10.000	9.991	393,262
2026-05-21	9.800	9.900	9.750	9.800	9.791	196,249
2026-05-20	9.650	9.800	9.650	9.800	9.791	585,263
2026-05-19	9.750	9.800	9.600	9.650	9.642	554,375
2026-05-18	9.650	9.900	9.600	9.750	9.742	787,513
2026-05-15	9.650	9.750	9.600	9.650	9.642	923,332
2026-05-14	9.550	9.750	9.500	9.650	9.642	880,669
2026-05-13	9.500	9.600	9.500	9.550	9.542	328,239
2026-05-12	9.600	9.600	9.400	9.500	9.492	509,915
2026-05-11	9.350	9.550	9.300	9.550	9.542	10,959,600
2026-05-08	9.300	9.500	9.250	9.250	9.233	6,522,417
2026-05-07	9.150	9.350	9.050	9.300	9.283	2,683,090
2026-05-06	9.000	9.300	9.000	9.150	9.133	1,084,410

← NewerPage 2 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-10	0.0090 USD
2026-05-11	0.0088 USD
2026-02-09	0.0081 USD
2025-11-10	0.0084 USD
2025-08-13	0.0085 USD
2025-05-14	0.0086 USD
2025-05-13	0.0075 USD

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