Apple Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-13	116.79	117.44	115.72	116.98	26.752	140,769,600
2016-10-12	117.35	117.98	116.75	117.34	26.834	150,347,200
2016-10-11	117.70	118.69	116.20	116.30	26.596	256,164,000
2016-10-10	115.02	116.75	114.72	116.05	26.539	144,944,000
2016-10-07	114.31	114.56	113.51	114.06	26.084	97,433,600
2016-10-06	113.70	114.34	113.13	113.89	26.045	115,117,200
2016-10-05	113.40	113.66	112.69	113.05	25.853	85,812,400
2016-10-04	113.06	114.31	112.63	113.00	25.842	118,947,200
2016-10-03	112.71	113.05	112.28	112.52	25.732	86,807,200
2016-09-30	112.46	113.37	111.80	113.05	25.853	145,516,400
2016-09-29	113.16	113.80	111.80	112.18	25.654	143,548,000
2016-09-28	113.69	114.64	113.43	113.95	26.059	118,564,400
2016-09-27	113.00	113.18	112.34	113.09	25.862	98,429,600
2016-09-26	111.64	113.39	111.55	112.88	25.814	119,477,600
2016-09-23	114.42	114.79	111.55	112.71	25.775	209,924,800
2016-09-22	114.35	114.94	114.00	114.62	26.212	124,296,000
2016-09-21	113.85	113.99	112.44	113.55	25.967	144,012,800
2016-09-20	113.05	114.12	112.51	113.57	25.972	138,057,200
2016-09-19	115.19	116.18	113.25	113.58	25.974	188,092,000
2016-09-16	115.12	116.13	114.04	114.92	26.281	319,547,600
2016-09-15	113.86	115.73	113.49	115.57	26.429	359,934,400
2016-09-14	108.73	113.03	108.60	111.77	25.560	443,554,800
2016-09-13	107.51	108.79	107.24	107.95	24.687	248,704,800
2016-09-12	102.65	105.72	102.53	105.44	24.113	181,171,200
2016-09-09	104.64	105.72	103.13	103.13	23.584	186,228,000
2016-09-08	107.25	107.27	105.24	105.52	24.131	212,008,000
2016-09-07	107.83	108.76	107.07	108.36	24.780	169,457,200
2016-09-06	107.90	108.30	107.51	107.70	24.629	107,521,600
2016-09-02	107.70	108.00	106.82	107.73	24.636	107,210,000
2016-09-01	106.14	106.80	105.62	106.73	24.408	106,806,000
2016-08-31	105.66	106.57	105.64	106.10	24.264	118,649,600
2016-08-30	105.80	106.50	105.50	106.00	24.241	99,455,600
2016-08-29	106.62	107.44	106.29	106.82	24.428	99,881,200
2016-08-26	107.41	107.95	106.31	106.94	24.456	111,065,200
2016-08-25	107.39	107.88	106.68	107.57	24.600	100,344,800
2016-08-24	108.57	108.75	107.68	108.03	24.705	94,700,400
2016-08-23	108.59	109.32	108.53	108.85	24.892	85,030,800
2016-08-22	108.86	109.10	107.85	108.51	24.815	103,280,800
2016-08-19	108.77	109.69	108.36	109.36	25.009	101,472,400
2016-08-18	109.23	109.60	109.02	109.08	24.945	87,938,800
2016-08-17	109.10	109.37	108.34	109.22	24.977	101,424,000
2016-08-16	109.63	110.23	109.21	109.38	25.014	135,177,600
2016-08-15	108.14	109.54	108.08	109.48	25.037	103,472,800
2016-08-12	107.78	108.44	107.78	108.18	24.739	74,641,600
2016-08-11	108.52	108.93	107.85	107.93	24.682	109,938,000
2016-08-10	108.71	108.90	107.76	108.00	24.698	96,034,000
2016-08-09	108.23	108.94	108.01	108.81	24.883	105,260,800
2016-08-08	107.52	108.37	107.16	108.37	24.783	112,148,800
2016-08-05	106.27	107.65	106.18	107.48	24.579	162,213,600
2016-08-04	105.58	106.00	105.28	105.87	24.211	109,634,800
2016-08-03	104.81	105.84	104.77	105.79	24.062	120,810,400
2016-08-02	106.05	106.07	104.00	104.48	23.764	135,266,400
2016-08-01	104.41	106.15	104.41	106.05	24.121	152,671,600
2016-07-29	104.19	104.55	103.68	104.21	23.703	110,934,800
2016-07-28	102.83	104.45	102.82	104.34	23.733	159,479,200
2016-07-27	104.27	104.35	102.75	102.95	23.416	369,379,200
2016-07-26	96.820	97.970	96.420	96.670	21.988	224,959,200
2016-07-25	98.250	98.840	96.920	97.340	22.140	161,531,600
2016-07-22	99.260	99.300	98.310	98.660	22.441	113,254,800
2016-07-21	99.830	101.00	99.130	99.430	22.616	130,808,000

← NewerPage 43 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.