Apple Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-26	151.78	153.92	151.69	153.14	35.639	146,640,000
2017-09-25	149.99	151.83	149.16	150.55	35.036	177,549,200
2017-09-22	151.54	152.27	150.56	151.89	35.348	186,581,600
2017-09-21	155.80	155.80	152.75	153.39	35.697	150,046,800
2017-09-20	157.90	158.26	153.83	156.07	36.321	211,805,600
2017-09-19	159.51	159.77	158.44	158.73	36.940	83,242,400
2017-09-18	160.11	160.50	158.00	158.67	36.926	113,077,600
2017-09-15	158.47	160.97	158.00	159.88	37.207	196,458,400
2017-09-14	158.99	159.40	158.09	158.28	36.835	95,042,800
2017-09-13	159.87	159.96	157.91	159.65	37.154	179,629,600
2017-09-12	162.61	163.96	158.77	160.86	37.435	286,856,000
2017-09-11	160.50	162.05	159.89	161.50	37.584	126,323,200
2017-09-08	160.86	161.15	158.53	158.63	36.916	114,446,000
2017-09-07	162.09	162.24	160.36	161.26	37.528	87,714,000
2017-09-06	162.71	162.99	160.52	161.91	37.680	86,606,800
2017-09-05	163.75	164.25	160.56	162.08	37.719	117,874,000
2017-09-01	164.80	164.94	163.63	164.05	38.178	66,364,400
2017-08-31	163.64	164.52	163.48	164.00	38.166	107,140,400
2017-08-30	163.80	163.89	162.61	163.35	38.015	109,078,400
2017-08-29	160.10	163.12	160.00	162.91	37.912	118,067,600
2017-08-28	160.14	162.00	159.93	161.47	37.577	103,864,000
2017-08-25	159.65	160.56	159.27	159.86	37.203	101,920,400
2017-08-24	160.43	160.74	158.55	159.27	37.065	79,275,600
2017-08-23	159.07	160.47	158.88	159.98	37.231	77,596,400
2017-08-22	158.23	160.00	158.02	159.78	37.184	86,418,400
2017-08-21	157.50	157.89	155.11	157.21	36.586	105,474,000
2017-08-18	157.86	159.50	156.72	157.50	36.653	109,712,400
2017-08-17	160.52	160.71	157.84	157.86	36.737	111,762,400
2017-08-16	161.94	162.51	160.15	160.95	37.456	110,686,400
2017-08-15	160.66	162.20	160.14	161.60	37.608	117,862,000
2017-08-14	159.32	160.21	158.75	159.85	37.200	88,490,800
2017-08-11	156.60	158.57	156.07	157.48	36.649	105,028,400
2017-08-10	159.90	160.00	154.63	155.32	36.146	163,217,200
2017-08-09	159.26	161.27	159.11	161.06	37.335	104,526,000
2017-08-08	158.60	161.83	158.27	160.08	37.108	144,823,600
2017-08-07	157.06	158.92	156.67	158.81	36.814	87,481,200
2017-08-04	156.07	157.40	155.69	156.39	36.253	82,239,600
2017-08-03	157.05	157.21	155.02	155.57	36.063	108,389,200
2017-08-02	159.28	159.75	156.16	157.14	36.427	279,747,200
2017-08-01	149.10	150.22	148.41	150.05	34.783	141,474,400
2017-07-31	149.90	150.33	148.13	148.73	34.477	79,383,600
2017-07-28	149.89	150.23	149.19	149.50	34.656	68,854,800
2017-07-27	153.75	153.99	147.30	150.56	34.901	129,905,200
2017-07-26	153.35	153.93	153.06	153.46	35.573	63,124,000
2017-07-25	151.80	153.84	151.80	152.74	35.407	75,415,600
2017-07-24	150.58	152.44	149.90	152.09	35.256	85,972,800
2017-07-21	149.99	150.44	148.88	150.27	34.834	105,010,400
2017-07-20	151.50	151.74	150.19	150.34	34.850	68,974,800
2017-07-19	150.48	151.42	149.95	151.02	35.008	83,692,000
2017-07-18	149.20	150.13	148.67	150.08	34.790	71,475,200
2017-07-17	148.82	150.90	148.57	149.56	34.669	95,174,000
2017-07-14	147.97	149.33	147.33	149.04	34.549	80,528,400
2017-07-13	145.50	148.49	145.44	147.77	34.254	100,797,600
2017-07-12	145.87	146.18	144.82	145.74	33.784	99,538,000
2017-07-11	144.73	145.85	144.38	145.53	33.735	79,127,200
2017-07-10	144.11	145.95	143.37	145.06	33.626	84,362,400
2017-07-07	142.90	144.75	142.90	144.18	33.422	76,806,800
2017-07-06	143.02	143.50	142.41	142.73	33.086	96,515,200
2017-07-05	143.69	144.79	142.72	144.09	33.401	86,278,400
2017-07-03	144.88	145.30	143.10	143.50	33.265	57,111,200

← NewerPage 39 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.