Apple Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-04	180.95	182.39	176.27	176.69	41.887	165,377,200
2018-12-03	184.46	184.94	181.21	184.82	43.814	163,210,000
2018-11-30	180.29	180.33	177.03	178.58	42.335	158,126,000
2018-11-29	182.66	182.80	177.70	179.55	42.565	167,080,000
2018-11-28	176.73	181.29	174.93	180.94	42.894	184,250,000
2018-11-27	171.51	174.77	170.88	174.24	41.306	165,549,600
2018-11-26	174.24	174.95	170.26	174.62	41.396	179,994,000
2018-11-23	174.94	176.60	172.10	172.29	40.844	94,496,000
2018-11-21	179.73	180.27	176.55	176.78	41.908	124,496,800
2018-11-20	178.37	181.47	175.51	176.98	41.955	271,300,800
2018-11-19	190.00	190.70	184.99	185.86	44.060	167,701,200
2018-11-16	190.50	194.97	189.46	193.53	45.879	147,713,200
2018-11-15	188.39	191.97	186.90	191.41	45.376	185,915,200
2018-11-14	193.90	194.48	185.93	186.80	44.283	243,204,000
2018-11-13	191.63	197.18	191.45	192.23	45.571	187,531,600
2018-11-12	199.00	199.85	193.79	194.17	46.030	204,542,000
2018-11-09	205.55	206.01	202.25	204.47	48.472	137,463,200
2018-11-08	209.98	210.12	206.75	208.49	49.425	101,450,400
2018-11-07	205.97	210.06	204.13	209.95	49.598	133,697,600
2018-11-06	201.92	204.72	201.69	203.77	48.138	127,531,600
2018-11-05	204.30	204.39	198.17	201.59	47.623	264,654,800
2018-11-02	209.55	213.65	205.43	207.48	49.015	365,314,800
2018-11-01	219.05	222.36	216.81	222.22	52.497	233,292,800
2018-10-31	216.88	220.45	216.62	218.86	51.703	153,435,600
2018-10-30	211.15	215.18	209.27	213.30	50.390	146,640,000
2018-10-29	219.19	219.69	206.09	212.24	50.139	183,742,000
2018-10-26	215.90	220.19	212.67	216.30	51.098	189,033,600
2018-10-25	217.71	221.38	216.75	219.80	51.925	119,423,200
2018-10-24	222.60	224.23	214.54	215.09	50.813	163,702,000
2018-10-23	215.83	223.25	214.70	222.73	52.617	155,071,200
2018-10-22	219.79	223.36	218.94	220.65	52.126	115,168,400
2018-10-19	218.06	221.26	217.43	219.31	51.809	132,314,800
2018-10-18	217.86	219.74	213.00	216.02	51.032	130,325,200
2018-10-17	222.30	222.64	219.34	221.19	52.254	91,541,600
2018-10-16	218.93	222.99	216.76	222.15	52.480	116,736,000
2018-10-15	221.16	221.83	217.27	217.36	51.349	123,164,000
2018-10-12	220.42	222.88	216.84	222.11	52.471	161,351,600
2018-10-11	214.52	219.50	212.32	214.45	50.661	212,497,600
2018-10-10	225.46	226.35	216.05	216.36	51.113	167,962,400
2018-10-09	223.64	227.27	222.25	226.87	53.595	107,564,000
2018-10-08	222.21	224.80	220.20	223.77	52.863	118,655,600
2018-10-05	227.96	228.41	220.58	224.29	52.986	134,322,000
2018-10-04	230.78	232.35	226.73	227.99	53.860	128,168,000
2018-10-03	230.05	233.47	229.78	232.07	54.824	114,619,200
2018-10-02	227.25	230.00	226.63	229.28	54.165	99,152,800
2018-10-01	227.95	229.42	226.35	227.26	53.688	94,403,200
2018-09-28	224.79	225.84	224.02	225.74	53.328	91,717,600
2018-09-27	223.82	226.44	223.54	224.95	53.142	120,724,800
2018-09-26	221.00	223.75	219.76	220.42	52.072	95,938,800
2018-09-25	219.75	222.82	219.70	222.19	52.490	98,217,600
2018-09-24	216.82	221.26	216.63	220.79	52.159	110,773,600
2018-09-21	220.78	221.36	217.29	217.66	51.420	384,986,800
2018-09-20	220.24	222.28	219.15	220.03	51.980	106,435,200
2018-09-19	218.50	219.62	215.30	218.37	51.587	108,495,200
2018-09-18	217.79	221.85	217.12	218.24	51.557	126,286,800
2018-09-17	222.15	222.95	217.27	217.88	51.472	148,780,400
2018-09-14	225.75	226.84	222.52	223.84	52.880	127,997,200
2018-09-13	223.52	228.35	222.57	226.41	53.487	166,825,600
2018-09-12	224.94	225.00	219.84	221.07	52.225	197,114,800
2018-09-11	218.01	224.30	216.56	223.85	52.882	142,996,000

← NewerPage 34 of 79 · 4,732 trading daysOlder →

Stock splits

Date	Split (new : old)
2020-08-31	4:1
2014-06-09	7:1
2005-02-28	2:1
2000-06-21	2:1

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
2025-05-12	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.