Apple Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-20	100.00	100.46	99.740	99.960	22.736	105,104,000
2016-07-19	99.560	100.00	99.340	99.870	22.716	95,119,600
2016-07-18	98.700	100.13	98.600	99.830	22.707	145,975,600
2016-07-15	98.920	99.300	98.500	98.780	22.468	120,548,000
2016-07-14	97.390	98.990	97.320	98.790	22.470	155,676,000
2016-07-13	97.410	97.670	96.840	96.870	22.033	103,568,800
2016-07-12	97.170	97.700	97.120	97.420	22.159	96,670,000
2016-07-11	96.750	97.650	96.730	96.980	22.058	95,179,600
2016-07-08	96.490	96.890	96.050	96.680	21.990	115,648,400
2016-07-07	95.700	96.500	95.620	95.940	21.822	100,558,400
2016-07-06	94.600	95.660	94.370	95.530	21.729	123,796,400
2016-07-05	95.390	95.400	94.460	94.990	21.606	110,820,800
2016-07-01	95.490	96.470	95.330	95.890	21.811	104,106,000
2016-06-30	94.440	95.770	94.300	95.600	21.745	143,345,600
2016-06-29	93.970	94.550	93.630	94.400	21.472	146,124,000
2016-06-28	92.900	93.660	92.140	93.590	21.287	161,779,600
2016-06-27	93.000	93.050	91.500	92.040	20.935	181,958,400
2016-06-24	92.910	94.660	92.650	93.400	21.244	301,245,600
2016-06-23	95.940	96.290	95.250	96.100	21.858	128,960,800
2016-06-22	96.250	96.890	95.350	95.550	21.733	116,876,400
2016-06-21	94.940	96.350	94.680	95.910	21.815	142,185,600
2016-06-20	96.000	96.570	95.030	95.100	21.631	137,647,600
2016-06-17	96.620	96.650	95.300	95.330	21.683	244,032,800
2016-06-16	96.450	97.750	96.070	97.550	22.188	125,307,200
2016-06-15	97.820	98.410	97.030	97.140	22.095	117,780,800
2016-06-14	97.320	98.480	96.750	97.460	22.168	127,727,600
2016-06-13	98.690	99.120	97.100	97.340	22.140	152,082,000
2016-06-10	98.530	99.350	98.480	98.830	22.479	126,851,600
2016-06-09	98.500	99.990	98.460	99.650	22.666	106,405,600
2016-06-08	99.020	99.560	98.680	98.940	22.504	83,392,400
2016-06-07	99.250	99.870	98.960	99.030	22.525	89,638,000
2016-06-06	97.990	101.89	97.550	98.630	22.434	93,170,000
2016-06-03	97.790	98.270	97.450	97.920	22.272	114,019,600
2016-06-02	97.600	97.840	96.630	97.720	22.227	160,766,400
2016-06-01	99.020	99.540	98.330	98.460	22.395	116,693,200
2016-05-31	99.600	100.40	98.820	99.860	22.714	169,228,800
2016-05-27	99.440	100.47	99.250	100.35	22.825	145,364,800
2016-05-26	99.680	100.73	98.640	100.41	22.839	225,324,800
2016-05-25	98.670	99.740	98.110	99.620	22.659	152,675,200
2016-05-24	97.220	98.090	96.840	97.900	22.268	140,560,800
2016-05-23	95.870	97.190	95.670	96.430	21.933	152,074,400
2016-05-20	94.640	95.430	94.520	95.220	21.658	128,104,000
2016-05-19	94.640	94.640	93.570	94.200	21.426	121,768,400
2016-05-18	94.160	95.210	93.890	94.560	21.508	168,249,600
2016-05-17	94.550	94.700	93.010	93.490	21.265	187,667,600
2016-05-16	92.390	94.390	91.650	93.880	21.353	245,039,200
2016-05-13	90.000	91.670	90.000	90.520	20.589	177,571,200
2016-05-12	92.720	92.780	89.470	90.340	20.548	305,258,800
2016-05-11	93.480	93.570	92.460	92.510	21.042	114,876,400
2016-05-10	93.330	93.570	92.110	93.420	21.249	134,747,200
2016-05-09	93.000	93.770	92.590	92.790	21.105	131,745,600
2016-05-06	93.370	93.450	91.850	92.720	21.090	174,799,600
2016-05-05	94.000	94.070	92.680	93.240	21.208	143,562,000
2016-05-04	95.200	95.900	93.820	94.190	21.294	164,102,000
2016-05-03	94.200	95.740	93.680	95.180	21.518	227,325,200
2016-05-02	93.970	94.080	92.400	93.640	21.170	192,640,400
2016-04-29	93.990	94.720	92.510	93.740	21.193	274,126,000
2016-04-28	97.610	97.880	94.250	94.830	21.439	328,970,800
2016-04-27	96.000	98.710	95.680	97.820	22.115	458,408,400
2016-04-26	103.91	105.30	103.91	104.35	23.591	224,064,800

← NewerPage 44 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.