Apple Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-14	191.55	191.57	190.22	190.80	44.917	86,440,400
2018-06-13	192.42	192.88	190.44	190.70	44.893	86,553,600
2018-06-12	191.39	192.61	191.15	192.28	45.265	67,644,400
2018-06-11	191.35	191.97	190.21	191.23	45.018	73,234,000
2018-06-08	191.17	192.00	189.77	191.70	45.129	106,627,200
2018-06-07	194.14	194.20	192.34	193.46	45.543	85,388,800
2018-06-06	193.63	194.08	191.92	193.98	45.665	83,734,400
2018-06-05	193.07	193.94	192.36	193.31	45.508	86,264,000
2018-06-04	191.64	193.42	191.35	191.83	45.159	105,064,800
2018-06-01	187.99	190.26	187.75	190.24	44.785	93,770,000
2018-05-31	187.22	188.23	186.14	186.87	43.992	109,931,200
2018-05-30	187.72	188.00	186.78	187.50	44.140	74,762,000
2018-05-29	187.60	188.75	186.87	187.90	44.234	90,056,400
2018-05-25	188.23	189.65	187.65	188.58	44.394	69,844,000
2018-05-24	188.77	188.84	186.21	188.15	44.293	92,936,000
2018-05-23	186.35	188.50	185.76	188.36	44.342	80,233,600
2018-05-22	188.38	188.88	186.78	187.16	44.060	60,962,800
2018-05-21	188.00	189.27	186.91	187.63	44.171	73,603,200
2018-05-18	187.19	187.81	186.13	186.31	43.860	73,190,800
2018-05-17	188.00	188.91	186.36	186.99	44.020	69,176,000
2018-05-16	186.07	188.46	186.00	188.18	44.300	76,732,400
2018-05-15	186.78	187.07	185.10	186.44	43.890	94,780,800
2018-05-14	189.01	189.53	187.86	188.15	44.293	83,115,200
2018-05-11	189.49	190.06	187.45	188.59	44.397	104,848,800
2018-05-10	187.74	190.37	187.65	190.04	44.566	111,957,200
2018-05-09	186.55	187.40	185.22	187.36	43.938	92,844,800
2018-05-08	184.99	186.22	183.67	186.05	43.630	113,611,200
2018-05-07	185.18	187.67	184.75	185.16	43.422	169,805,600
2018-05-04	178.25	184.25	178.17	183.83	43.110	224,805,200
2018-05-03	175.88	177.50	174.44	176.89	41.482	136,272,800
2018-05-02	175.23	177.75	173.80	176.57	41.407	266,157,600
2018-05-01	166.41	169.20	165.27	169.10	39.655	214,277,600
2018-04-30	162.13	167.26	161.84	165.26	38.755	169,709,600
2018-04-27	164.00	164.33	160.63	162.32	38.065	142,623,200
2018-04-26	164.12	165.73	163.37	164.22	38.511	111,852,000
2018-04-25	162.62	165.42	162.41	163.65	38.377	113,528,400
2018-04-24	165.67	166.33	161.22	162.94	38.211	134,768,000
2018-04-23	166.83	166.92	164.09	165.24	38.750	146,062,000
2018-04-20	170.60	171.22	165.43	165.72	38.863	261,964,400
2018-04-19	173.76	175.39	172.66	172.80	40.523	139,235,200
2018-04-18	177.81	178.82	176.88	177.84	41.705	83,018,000
2018-04-17	176.49	178.94	176.41	178.24	41.799	106,421,600
2018-04-16	175.03	176.19	174.83	175.82	41.231	86,313,600
2018-04-13	174.78	175.84	173.85	174.73	40.976	100,497,200
2018-04-12	173.41	175.00	173.04	174.14	40.837	91,557,200
2018-04-11	172.23	173.92	171.70	172.44	40.439	89,726,400
2018-04-10	173.00	174.00	171.53	173.25	40.629	113,634,400
2018-04-09	169.88	173.09	169.85	170.05	39.878	116,070,800
2018-04-06	170.97	172.48	168.20	168.38	39.487	140,021,200
2018-04-05	172.58	174.23	172.08	172.80	40.523	107,732,800
2018-04-04	164.88	172.01	164.77	171.61	40.244	138,422,000
2018-04-03	167.64	168.75	164.88	168.39	39.489	121,112,000
2018-04-02	166.64	168.94	164.47	166.68	39.088	150,347,200
2018-03-29	167.81	171.75	166.90	167.78	39.346	153,594,000
2018-03-28	167.25	170.02	165.19	166.48	39.041	166,674,000
2018-03-27	173.68	175.15	166.92	168.34	39.477	163,690,400
2018-03-26	168.07	173.10	166.44	172.77	40.516	150,164,800
2018-03-23	168.39	169.92	164.94	164.94	38.680	164,115,200
2018-03-22	170.00	172.68	168.60	168.85	39.597	165,963,200
2018-03-21	175.04	175.09	171.26	171.27	40.164	148,219,600

← NewerPage 36 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.