Apple Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-10	118.77	119.38	118.30	119.11	27.379	97,848,400
2017-01-09	117.95	119.43	117.94	118.99	27.351	134,247,600
2017-01-06	116.78	118.16	116.47	117.91	27.103	127,007,600
2017-01-05	115.92	116.86	115.81	116.61	26.804	88,774,400
2017-01-04	115.85	116.51	115.75	116.02	26.668	84,472,400
2017-01-03	115.80	116.33	114.76	116.15	26.698	115,127,600
2016-12-30	116.65	117.20	115.43	115.82	26.622	122,345,200
2016-12-29	116.45	117.11	116.40	116.73	26.832	60,158,000
2016-12-28	117.52	118.02	116.20	116.76	26.838	83,623,600
2016-12-27	116.52	117.80	116.49	117.26	26.953	73,187,600
2016-12-23	115.59	116.52	115.59	116.52	26.783	56,998,000
2016-12-22	116.35	116.51	115.64	116.29	26.730	104,343,600
2016-12-21	116.80	117.40	116.78	117.06	26.907	95,132,800
2016-12-20	116.74	117.50	116.68	116.95	26.882	85,700,000
2016-12-19	115.80	117.38	115.75	116.64	26.811	111,117,600
2016-12-16	116.47	116.50	115.65	115.97	26.657	177,404,400
2016-12-15	115.38	116.73	115.23	115.82	26.622	186,098,000
2016-12-14	115.04	116.20	114.98	115.19	26.478	136,127,200
2016-12-13	113.84	115.92	113.75	115.19	26.478	174,935,200
2016-12-12	113.29	115.00	112.49	113.30	26.043	105,497,600
2016-12-09	112.31	114.70	112.31	113.95	26.193	137,610,400
2016-12-08	110.86	112.43	110.60	112.12	25.772	108,273,200
2016-12-07	109.26	111.19	109.16	111.03	25.521	119,994,800
2016-12-06	109.50	110.36	109.19	109.95	25.273	104,782,000
2016-12-05	110.00	110.03	108.25	109.11	25.080	137,298,000
2016-12-02	109.17	110.09	108.85	109.90	25.262	106,112,000
2016-12-01	110.37	110.94	109.03	109.49	25.167	148,347,600
2016-11-30	111.60	112.20	110.27	110.52	25.404	144,649,200
2016-11-29	110.78	112.03	110.07	111.46	25.620	114,115,200
2016-11-28	111.43	112.47	111.39	111.57	25.646	108,776,000
2016-11-25	111.13	111.87	110.95	111.79	25.696	45,903,600
2016-11-23	111.36	111.51	110.33	111.23	25.567	109,705,600
2016-11-22	111.95	112.42	111.40	111.80	25.698	103,862,000
2016-11-21	110.12	111.99	110.01	111.73	25.682	117,058,400
2016-11-18	109.72	110.54	109.66	110.06	25.298	113,715,600
2016-11-17	109.81	110.35	108.83	109.95	25.273	110,528,000
2016-11-16	106.70	110.23	106.60	109.99	25.282	235,362,000
2016-11-15	106.57	107.68	106.16	107.11	24.620	129,058,000
2016-11-14	107.71	107.81	104.08	105.71	24.299	204,702,000
2016-11-11	107.12	108.87	106.55	108.43	24.924	136,575,600
2016-11-10	111.09	111.09	105.83	107.79	24.777	228,538,000
2016-11-09	109.88	111.32	108.05	110.88	25.487	236,705,600
2016-11-08	110.31	111.72	109.70	111.06	25.528	97,016,800
2016-11-07	110.08	110.51	109.46	110.41	25.379	130,240,000
2016-11-04	108.53	110.25	108.11	108.84	25.018	123,348,000
2016-11-03	110.98	111.46	109.55	109.83	25.246	107,730,400
2016-11-02	111.40	112.35	111.23	111.59	25.519	113,326,800
2016-11-01	113.46	113.77	110.53	111.49	25.496	175,303,200
2016-10-31	113.65	114.23	113.20	113.54	25.965	105,677,600
2016-10-28	113.87	115.21	113.45	113.72	26.006	151,446,800
2016-10-27	115.39	115.86	114.10	114.48	26.180	138,248,000
2016-10-26	114.31	115.70	113.31	115.59	26.434	264,536,800
2016-10-25	117.95	118.36	117.31	118.25	27.042	192,516,000
2016-10-24	117.10	117.74	117.00	117.65	26.905	94,154,800
2016-10-21	116.81	116.91	116.28	116.60	26.665	92,770,800
2016-10-20	116.86	117.38	116.33	117.06	26.770	96,503,200
2016-10-19	117.25	117.76	113.80	117.12	26.784	80,138,400
2016-10-18	118.18	118.21	117.45	117.47	26.864	98,214,000
2016-10-17	117.33	117.84	116.78	117.55	26.882	94,499,600
2016-10-14	117.88	118.17	117.13	117.63	26.900	142,608,800

← NewerPage 42 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.