Apple Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-06	144.29	144.52	143.45	143.66	33.165	84,596,000
2017-04-05	144.22	145.46	143.81	144.02	33.248	110,871,600
2017-04-04	143.25	144.89	143.17	144.77	33.421	79,565,600
2017-04-03	143.71	144.12	143.05	143.70	33.174	79,942,800
2017-03-31	143.72	144.27	143.01	143.66	33.165	78,646,800
2017-03-30	144.19	144.50	143.50	143.93	33.227	84,829,200
2017-03-29	143.68	144.49	143.19	144.12	33.271	116,760,000
2017-03-28	140.91	144.04	140.62	143.80	33.197	133,499,200
2017-03-27	139.39	141.22	138.62	140.88	32.523	94,300,400
2017-03-24	141.50	141.74	140.35	140.64	32.468	89,582,400
2017-03-23	141.26	141.58	140.61	140.92	32.532	81,385,200
2017-03-22	139.85	141.60	139.76	141.42	32.648	103,440,800
2017-03-21	142.11	142.80	139.73	139.84	32.283	158,119,600
2017-03-20	140.40	141.50	140.23	141.46	32.657	86,168,000
2017-03-17	141.00	141.00	139.89	139.99	32.318	175,540,000
2017-03-16	140.72	141.02	140.26	140.69	32.479	76,928,000
2017-03-15	139.41	140.75	139.03	140.46	32.426	102,767,200
2017-03-14	139.30	139.65	138.84	138.99	32.087	61,236,400
2017-03-13	138.85	139.43	138.82	139.20	32.135	69,686,800
2017-03-10	139.25	139.36	138.64	139.14	32.121	78,451,200
2017-03-09	138.74	138.79	137.05	138.68	32.015	88,623,600
2017-03-08	138.95	139.80	138.82	139.00	32.089	74,828,800
2017-03-07	139.06	139.98	138.79	139.52	32.209	69,785,200
2017-03-06	139.37	139.77	138.60	139.34	32.168	87,000,000
2017-03-03	138.78	139.83	138.59	139.78	32.269	84,432,400
2017-03-02	140.00	140.28	138.76	138.96	32.080	104,844,000
2017-03-01	137.89	140.15	137.60	139.79	32.271	145,658,400
2017-02-28	137.08	137.44	136.70	136.99	31.625	93,931,600
2017-02-27	137.14	137.44	136.28	136.93	31.611	81,029,600
2017-02-24	135.91	136.66	135.28	136.66	31.549	87,106,400
2017-02-23	137.38	137.48	136.30	136.53	31.519	83,152,800
2017-02-22	136.43	137.12	136.11	137.11	31.653	83,347,600
2017-02-21	136.23	136.75	135.98	136.70	31.558	98,028,800
2017-02-17	135.10	135.83	135.10	135.72	31.332	88,792,800
2017-02-16	135.67	135.90	134.84	135.35	31.246	90,338,400
2017-02-15	135.52	136.27	134.62	135.51	31.283	142,492,400
2017-02-14	133.47	135.09	133.25	135.02	31.170	132,904,800
2017-02-13	133.08	133.82	132.75	133.29	30.771	92,141,600
2017-02-10	132.46	132.94	132.05	132.12	30.501	80,262,000
2017-02-09	131.65	132.45	131.12	132.42	30.570	113,399,600
2017-02-08	131.35	132.22	131.22	132.04	30.351	92,016,400
2017-02-07	130.54	132.09	130.45	131.53	30.234	152,735,200
2017-02-06	129.13	130.50	128.90	130.29	29.948	107,383,600
2017-02-03	128.31	129.19	128.16	129.08	29.670	98,029,200
2017-02-02	127.98	129.39	127.78	128.53	29.544	134,841,600
2017-02-01	127.03	130.49	127.01	128.75	29.594	447,940,000
2017-01-31	121.15	121.39	120.62	121.35	27.894	196,804,000
2017-01-30	120.93	121.63	120.66	121.63	27.958	121,510,000
2017-01-27	122.14	122.35	121.60	121.95	28.031	82,251,600
2017-01-26	121.67	122.44	121.60	121.94	28.029	105,350,400
2017-01-25	120.42	122.10	120.28	121.88	28.015	129,510,400
2017-01-24	119.55	120.10	119.50	119.97	27.576	92,844,000
2017-01-23	120.00	120.81	119.77	120.08	27.602	88,200,800
2017-01-20	120.45	120.45	119.73	120.00	27.583	130,391,600
2017-01-19	119.40	120.09	119.37	119.78	27.533	102,389,200
2017-01-18	120.00	120.50	119.71	119.99	27.581	94,852,000
2017-01-17	118.34	120.24	118.22	120.00	27.583	137,759,200
2017-01-13	119.11	119.62	118.81	119.04	27.363	104,447,600
2017-01-12	118.90	119.30	118.21	119.25	27.411	108,344,800
2017-01-11	118.74	119.93	118.60	119.75	27.526	110,354,400

← NewerPage 41 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.