Apple Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-20	174.87	175.42	173.25	174.35	40.721	93,902,400
2017-12-19	175.03	175.39	174.09	174.54	40.765	109,745,600
2017-12-18	174.88	177.20	174.86	176.42	41.204	117,684,400
2017-12-15	173.63	174.17	172.46	173.97	40.632	160,677,200
2017-12-14	172.40	173.13	171.65	172.22	40.223	81,906,000
2017-12-13	172.50	173.54	172.00	172.27	40.235	95,273,600
2017-12-12	172.15	172.39	171.46	171.70	40.102	77,636,800
2017-12-11	169.20	172.89	168.79	172.67	40.328	141,095,200
2017-12-08	170.49	171.00	168.82	169.37	39.557	93,420,800
2017-12-07	169.03	170.44	168.91	169.32	39.546	102,693,200
2017-12-06	167.50	170.20	166.46	169.01	39.473	114,240,000
2017-12-05	169.06	171.52	168.40	169.64	39.621	109,400,800
2017-12-04	172.48	172.62	169.63	169.80	39.658	130,169,600
2017-12-01	169.95	171.67	168.50	171.05	39.950	159,037,200
2017-11-30	170.43	172.14	168.44	171.85	40.137	166,108,800
2017-11-29	172.63	172.92	167.16	169.48	39.583	166,665,600
2017-11-28	174.30	174.87	171.86	173.07	40.422	105,715,200
2017-11-27	175.05	175.08	173.34	174.09	40.660	82,867,200
2017-11-24	175.10	175.50	174.65	174.97	40.865	56,106,800
2017-11-22	173.36	175.00	173.05	174.96	40.863	102,355,600
2017-11-21	170.78	173.70	170.78	173.14	40.438	100,525,200
2017-11-20	170.29	170.56	169.56	169.98	39.700	65,049,600
2017-11-17	171.04	171.39	169.64	170.15	39.740	87,598,000
2017-11-16	171.18	171.87	170.30	171.10	39.962	94,550,000
2017-11-15	169.97	170.32	168.38	169.08	39.490	116,632,400
2017-11-14	173.04	173.48	171.18	171.34	40.018	99,130,000
2017-11-13	173.50	174.50	173.40	173.97	40.632	67,928,400
2017-11-10	175.11	175.38	174.27	174.67	40.795	100,582,000
2017-11-09	175.11	176.10	173.14	175.88	40.931	117,930,400
2017-11-08	174.66	176.24	174.33	176.24	41.015	97,638,000
2017-11-07	173.91	175.25	173.60	174.81	40.682	97,446,000
2017-11-06	172.37	174.99	171.72	174.25	40.551	140,105,200
2017-11-03	174.00	174.26	171.12	172.50	40.144	237,594,400
2017-11-02	166.60	168.50	165.28	168.11	39.123	165,573,600
2017-11-01	169.87	169.94	165.61	166.89	38.839	134,551,200
2017-10-31	167.90	169.65	166.94	169.04	39.339	144,187,200
2017-10-30	163.89	168.07	163.72	166.72	38.799	178,803,200
2017-10-27	159.29	163.60	158.70	163.05	37.945	177,816,800
2017-10-26	157.23	157.83	156.78	157.41	36.632	68,002,000
2017-10-25	156.91	157.55	155.27	156.41	36.400	84,828,400
2017-10-24	156.29	157.42	156.20	157.10	36.560	71,028,800
2017-10-23	156.89	157.69	155.50	156.17	36.344	87,937,200
2017-10-20	156.61	157.75	155.96	156.25	36.362	95,896,400
2017-10-19	156.75	157.08	155.02	155.98	36.300	170,336,800
2017-10-18	160.42	160.71	159.60	159.76	37.179	65,496,800
2017-10-17	159.78	160.87	159.23	160.47	37.345	75,989,200
2017-10-16	157.90	160.00	157.65	159.88	37.207	96,486,000
2017-10-13	156.73	157.28	156.41	156.99	36.535	65,576,800
2017-10-12	156.35	157.37	155.73	156.00	36.304	64,500,400
2017-10-11	155.97	156.98	155.75	156.55	36.432	67,622,400
2017-10-10	156.06	158.00	155.10	155.90	36.281	62,468,000
2017-10-09	155.81	156.73	155.49	155.84	36.267	65,051,600
2017-10-06	154.97	155.49	154.56	155.30	36.141	69,630,400
2017-10-05	154.18	155.44	154.05	155.39	36.162	85,135,200
2017-10-04	153.63	153.86	152.46	153.48	35.718	80,655,200
2017-10-03	154.01	155.09	153.91	154.48	35.951	64,921,200
2017-10-02	154.26	154.45	152.72	153.81	35.795	74,795,200
2017-09-29	153.21	154.13	152.00	154.12	35.867	105,199,200
2017-09-28	153.89	154.28	152.70	153.28	35.671	88,022,000
2017-09-27	153.80	154.72	153.54	154.23	35.892	102,016,800

← NewerPage 38 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.