Apple Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-07-03	144.88	145.30	143.10	143.50	33.265	57,111,200
2017-06-30	144.45	144.96	143.78	144.02	33.385	92,096,400
2017-06-29	144.71	145.13	142.28	143.68	33.306	125,997,600
2017-06-28	144.49	146.11	143.16	145.83	33.805	88,329,600
2017-06-27	145.01	146.16	143.62	143.73	33.318	99,047,600
2017-06-26	147.17	148.28	145.38	145.82	33.802	102,769,600
2017-06-23	145.13	147.16	145.11	146.28	33.909	141,757,600
2017-06-22	145.77	146.70	145.12	145.63	33.758	76,425,200
2017-06-21	145.52	146.07	144.61	145.87	33.814	85,063,200
2017-06-20	146.87	146.87	144.94	145.01	33.615	99,600,400
2017-06-19	143.66	146.74	143.66	146.34	33.923	130,165,600
2017-06-16	143.78	144.50	142.20	142.27	32.980	201,444,400
2017-06-15	143.32	144.48	142.21	144.29	33.448	128,661,600
2017-06-14	147.50	147.50	143.84	145.16	33.649	126,124,800
2017-06-13	147.16	147.45	145.15	146.59	33.981	136,661,600
2017-06-12	145.74	146.09	142.51	145.42	33.710	289,229,200
2017-06-09	155.19	155.19	146.02	148.98	34.535	259,530,800
2017-06-08	155.25	155.54	154.40	154.99	35.928	85,003,200
2017-06-07	155.02	155.98	154.48	155.37	36.016	84,278,400
2017-06-06	153.90	155.81	153.78	154.45	35.803	106,499,600
2017-06-05	154.34	154.45	153.46	153.93	35.682	101,326,800
2017-06-02	153.58	155.45	152.89	155.45	36.035	111,082,800
2017-06-01	153.17	153.33	152.22	153.18	35.509	65,616,400
2017-05-31	153.97	154.17	152.38	152.76	35.411	97,804,800
2017-05-30	153.42	154.43	153.33	153.67	35.622	80,507,600
2017-05-26	154.00	154.24	153.31	153.61	35.608	87,710,400
2017-05-25	153.73	154.35	153.03	153.87	35.669	76,942,400
2017-05-24	153.84	154.17	152.67	153.34	35.546	76,712,000
2017-05-23	154.90	154.90	153.31	153.80	35.652	79,675,600
2017-05-22	154.00	154.58	152.91	153.99	35.696	91,865,600
2017-05-19	153.38	153.98	152.63	153.06	35.481	107,843,200
2017-05-18	151.27	153.34	151.13	152.54	35.360	134,272,800
2017-05-17	153.60	154.57	149.71	150.25	34.829	203,070,800
2017-05-16	155.94	156.06	154.72	155.47	36.039	80,194,000
2017-05-15	156.01	156.65	155.05	155.70	36.093	104,038,800
2017-05-12	154.70	156.42	154.67	156.10	36.185	130,108,000
2017-05-11	152.45	154.07	152.31	153.95	35.687	109,020,400
2017-05-10	153.63	153.94	152.11	153.26	35.381	103,222,800
2017-05-09	153.87	154.88	153.45	153.99	35.550	156,521,600
2017-05-08	149.03	153.70	149.03	153.01	35.323	195,009,600
2017-05-05	146.76	148.98	146.76	148.96	34.388	109,310,800
2017-05-04	146.52	147.14	145.81	146.53	33.827	93,487,600
2017-05-03	145.59	147.49	144.27	147.06	33.950	182,788,000
2017-05-02	147.54	148.09	146.84	147.51	34.054	181,408,800
2017-05-01	145.10	147.20	144.96	146.58	33.839	134,411,600
2017-04-28	144.09	144.30	143.27	143.65	33.163	83,441,600
2017-04-27	143.92	144.16	143.31	143.79	33.195	56,985,200
2017-04-26	144.47	144.60	143.38	143.68	33.169	80,164,800
2017-04-25	143.91	144.90	143.87	144.53	33.366	75,486,000
2017-04-24	143.50	143.95	143.18	143.64	33.160	68,537,200
2017-04-21	142.44	142.68	141.85	142.27	32.844	69,283,600
2017-04-20	141.22	142.92	141.16	142.44	32.883	93,278,400
2017-04-19	141.88	142.00	140.45	140.68	32.477	69,313,600
2017-04-18	141.41	142.04	141.11	141.20	32.597	58,790,000
2017-04-17	141.48	141.88	140.87	141.83	32.742	66,328,400
2017-04-13	141.91	142.38	141.05	141.05	32.562	71,291,600
2017-04-12	141.60	142.15	141.01	141.80	32.735	81,400,000
2017-04-11	142.94	143.35	140.06	141.63	32.696	121,517,600
2017-04-10	143.60	143.88	142.90	143.17	33.052	75,733,600
2017-04-07	143.73	144.18	143.27	143.34	33.091	66,688,800

← NewerPage 40 of 79 · 4,733 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.