Apple Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-20	175.24	176.80	174.94	175.24	41.095	78,597,600
2018-03-19	177.32	177.47	173.66	175.30	41.109	133,787,200
2018-03-16	178.65	179.12	177.62	178.02	41.747	157,618,800
2018-03-15	178.50	180.24	178.07	178.65	41.895	90,975,200
2018-03-14	180.32	180.52	177.81	178.44	41.846	117,473,600
2018-03-13	182.59	183.50	179.24	179.97	42.205	126,774,000
2018-03-12	180.29	182.39	180.21	181.72	42.615	128,828,400
2018-03-09	177.96	180.00	177.39	179.98	42.207	128,740,800
2018-03-08	175.48	177.12	175.07	176.94	41.494	95,096,400
2018-03-07	174.94	175.85	174.27	175.03	41.046	126,814,000
2018-03-06	177.91	178.25	176.13	176.67	41.431	95,154,000
2018-03-05	175.21	177.74	174.52	176.82	41.466	113,605,600
2018-03-02	172.80	176.30	172.45	176.21	41.323	153,816,000
2018-03-01	178.54	179.78	172.66	175.00	41.039	195,208,000
2018-02-28	179.26	180.62	178.05	178.12	41.771	151,128,400
2018-02-27	179.10	180.48	178.16	178.39	41.834	155,712,400
2018-02-26	176.35	179.39	176.21	178.97	41.970	152,648,800
2018-02-23	173.67	175.65	173.54	175.50	41.156	135,249,600
2018-02-22	171.80	173.95	171.71	172.50	40.453	123,967,600
2018-02-21	172.83	174.12	171.01	171.07	40.117	149,886,400
2018-02-20	172.05	174.26	171.42	171.85	40.300	135,722,000
2018-02-16	172.36	174.82	171.77	172.43	40.436	160,704,400
2018-02-15	169.79	173.09	169.00	172.99	40.568	204,588,800
2018-02-14	163.04	167.54	162.88	167.37	39.250	162,579,600
2018-02-13	161.95	164.75	161.65	164.34	38.539	130,196,800
2018-02-12	158.50	163.89	157.51	162.71	38.157	243,278,000
2018-02-09	157.07	157.89	150.24	156.41	36.680	282,690,400
2018-02-08	160.29	161.00	155.03	155.15	36.236	217,562,000
2018-02-07	163.09	163.40	159.07	159.54	37.262	206,434,400
2018-02-06	154.83	163.72	154.00	163.03	38.077	272,975,200
2018-02-05	159.10	163.88	156.00	156.49	36.549	290,954,000
2018-02-02	166.00	166.80	160.10	160.50	37.486	346,375,200
2018-02-01	167.17	168.62	166.76	167.78	39.186	188,923,200
2018-01-31	166.87	168.44	166.50	167.43	39.104	129,915,600
2018-01-30	165.53	167.37	164.70	166.97	38.997	184,192,800
2018-01-29	170.16	170.16	167.07	167.96	39.228	202,561,600
2018-01-26	172.00	172.00	170.06	171.51	40.057	156,572,000
2018-01-25	174.51	174.95	170.53	171.11	39.964	166,116,000
2018-01-24	177.25	177.30	173.20	174.22	40.690	204,420,400
2018-01-23	177.30	179.44	176.82	177.04	41.349	130,756,400
2018-01-22	177.30	177.78	176.60	177.00	41.339	108,434,400
2018-01-19	178.61	179.58	177.41	178.46	41.680	129,700,400
2018-01-18	179.37	180.10	178.25	179.26	41.867	124,773,600
2018-01-17	176.15	179.25	175.07	179.10	41.830	137,547,200
2018-01-16	177.90	179.39	176.14	176.19	41.150	118,263,600
2018-01-12	176.18	177.36	175.65	177.09	41.361	101,672,400
2018-01-11	174.59	175.49	174.49	175.28	40.938	74,670,800
2018-01-10	173.16	174.30	173.00	174.29	40.707	95,839,600
2018-01-09	174.55	175.06	173.41	174.33	40.716	86,336,000
2018-01-08	174.35	175.61	173.93	174.35	40.721	82,271,200
2018-01-05	173.44	175.37	173.05	175.00	40.872	94,640,000
2018-01-04	172.54	173.47	172.08	173.03	40.412	89,738,400
2018-01-03	172.53	174.55	171.96	172.23	40.225	118,071,600
2018-01-02	170.16	172.30	169.26	172.26	40.232	102,223,600
2017-12-29	170.52	170.59	169.22	169.23	39.525	103,999,600
2017-12-28	171.00	171.85	170.48	171.08	39.957	65,920,800
2017-12-27	170.10	170.78	169.71	170.60	39.845	85,992,800
2017-12-26	170.80	171.47	169.68	170.57	39.838	132,742,000
2017-12-22	174.68	175.42	174.50	175.01	40.875	65,397,600
2017-12-21	174.17	176.02	174.10	175.01	40.875	83,799,600

← NewerPage 37 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.