Apple Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-10	220.95	221.85	216.47	218.33	51.578	158,066,000
2018-09-07	221.85	225.37	220.71	221.30	52.280	150,479,200
2018-09-06	226.23	227.35	221.30	223.10	52.705	137,160,000
2018-09-05	228.99	229.67	225.10	226.87	53.595	133,332,000
2018-09-04	228.41	229.18	226.63	228.36	53.947	109,560,400
2018-08-31	226.51	228.87	226.00	227.63	53.775	173,360,400
2018-08-30	223.25	228.26	222.40	225.03	53.161	195,175,200
2018-08-29	220.15	223.49	219.41	222.98	52.676	109,019,200
2018-08-28	219.01	220.54	218.92	219.70	51.902	91,107,200
2018-08-27	217.15	218.74	216.33	217.94	51.486	82,100,400
2018-08-24	216.60	216.90	215.11	216.16	51.065	73,905,600
2018-08-23	214.65	217.05	214.60	215.49	50.907	75,532,800
2018-08-22	214.10	216.36	213.84	215.05	50.803	76,072,400
2018-08-21	216.80	217.19	214.03	215.04	50.801	104,639,200
2018-08-20	218.10	219.18	215.11	215.46	50.900	121,150,800
2018-08-17	213.44	217.95	213.16	217.58	51.401	141,708,000
2018-08-16	211.75	213.81	211.47	213.32	50.394	114,001,600
2018-08-15	209.22	210.74	208.33	210.24	49.667	115,230,400
2018-08-14	210.16	210.56	208.26	209.75	49.551	82,992,000
2018-08-13	209.31	210.95	207.70	208.87	49.343	103,563,600
2018-08-10	207.36	209.10	206.67	207.53	49.027	98,444,800
2018-08-09	209.53	209.78	207.20	208.88	49.173	93,970,400
2018-08-08	206.05	207.81	204.52	207.25	48.789	90,102,000
2018-08-07	209.32	209.50	206.76	207.11	48.756	102,349,600
2018-08-06	208.00	209.25	207.07	209.07	49.218	101,701,600
2018-08-03	207.03	208.74	205.48	207.99	48.964	133,789,600
2018-08-02	200.58	208.38	200.35	207.39	48.822	249,616,000
2018-08-01	199.13	201.76	197.31	201.50	47.436	271,742,800
2018-07-31	190.30	192.14	189.34	190.29	44.797	157,492,000
2018-07-30	191.90	192.20	189.07	189.91	44.707	84,118,000
2018-07-27	194.99	195.19	190.10	190.98	44.959	96,096,000
2018-07-26	194.61	195.96	193.61	194.21	45.720	76,304,000
2018-07-25	193.06	194.85	192.43	194.82	45.863	66,839,600
2018-07-24	192.45	193.66	192.05	193.00	45.435	74,791,600
2018-07-23	190.68	191.96	189.56	191.61	45.107	63,957,600
2018-07-20	191.78	192.43	190.17	191.44	45.067	82,704,800
2018-07-19	189.69	192.55	189.69	191.88	45.171	81,147,200
2018-07-18	191.78	191.80	189.93	190.40	44.823	65,573,600
2018-07-17	189.75	191.87	189.20	191.45	45.070	62,138,000
2018-07-16	191.52	192.65	190.42	190.91	44.943	60,172,400
2018-07-13	191.08	191.84	190.90	191.33	45.042	50,055,600
2018-07-12	189.53	191.41	189.31	191.03	44.971	72,164,400
2018-07-11	188.50	189.78	187.61	187.88	44.229	75,326,000
2018-07-10	190.71	191.28	190.18	190.35	44.811	63,756,400
2018-07-09	189.50	190.68	189.30	190.58	44.865	79,026,400
2018-07-06	185.42	188.43	185.20	187.97	44.251	69,940,800
2018-07-05	185.26	186.41	184.28	185.40	43.646	66,416,800
2018-07-03	187.79	187.95	183.54	183.92	43.297	55,819,200
2018-07-02	183.82	187.30	183.42	187.18	44.065	70,925,200
2018-06-29	186.29	187.19	182.91	185.11	43.577	90,950,800
2018-06-28	184.10	186.21	183.80	185.50	43.669	69,460,800
2018-06-27	185.23	187.28	184.03	184.16	43.354	101,141,200
2018-06-26	182.99	186.53	182.54	184.43	43.417	98,276,800
2018-06-25	183.40	184.92	180.73	182.17	42.885	126,652,400
2018-06-22	186.12	186.15	184.70	184.92	43.533	108,801,600
2018-06-21	187.25	188.35	184.94	185.46	43.660	102,847,600
2018-06-20	186.35	187.20	185.73	186.50	43.905	82,514,800
2018-06-19	185.14	186.33	183.45	185.69	43.714	134,314,000
2018-06-18	187.88	189.22	187.20	188.74	44.432	73,939,600
2018-06-15	190.03	190.16	188.26	188.84	44.455	246,876,800

← NewerPage 35 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.