Apple Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-25	105.00	105.65	104.51	105.08	23.756	112,126,400
2016-04-22	105.01	106.48	104.62	105.68	23.892	134,732,400
2016-04-21	106.93	106.93	105.52	105.97	23.957	126,210,000
2016-04-20	106.64	108.09	106.06	107.13	24.220	122,444,000
2016-04-19	107.88	108.00	106.23	106.91	24.170	129,539,600
2016-04-18	108.89	108.95	106.94	107.48	24.299	243,286,000
2016-04-15	112.11	112.30	109.73	109.85	24.835	187,756,000
2016-04-14	111.62	112.39	111.33	112.10	25.343	101,895,600
2016-04-13	110.80	112.34	110.80	112.04	25.330	133,029,200
2016-04-12	109.34	110.50	108.66	110.44	24.968	108,929,200
2016-04-11	108.97	110.61	108.83	109.02	24.647	117,630,000
2016-04-08	108.91	109.77	108.17	108.66	24.566	94,326,800
2016-04-07	109.95	110.42	108.12	108.54	24.538	127,207,600
2016-04-06	110.23	110.98	109.20	110.96	25.086	105,616,400
2016-04-05	109.51	110.73	109.42	109.81	24.826	106,314,800
2016-04-04	110.42	112.19	110.27	111.12	25.122	149,424,800
2016-04-01	108.78	110.00	108.20	109.99	24.866	103,496,000
2016-03-31	109.72	109.90	108.88	108.99	24.640	103,553,600
2016-03-30	108.65	110.42	108.60	109.56	24.769	182,404,400
2016-03-29	104.89	107.79	104.88	107.68	24.344	124,760,400
2016-03-28	106.00	106.19	105.06	105.19	23.781	77,645,600
2016-03-24	105.47	106.25	104.89	105.67	23.890	104,532,000
2016-03-23	106.48	107.07	105.90	106.13	23.994	102,814,000
2016-03-22	105.25	107.29	105.21	106.72	24.127	129,777,600
2016-03-21	105.93	107.65	105.14	105.91	23.944	142,010,800
2016-03-18	106.34	106.50	105.19	105.92	23.946	176,820,800
2016-03-17	105.52	106.47	104.96	105.80	23.919	137,682,800
2016-03-16	104.61	106.31	104.59	105.97	23.957	153,214,000
2016-03-15	103.96	105.18	103.85	104.58	23.643	160,270,800
2016-03-14	101.91	102.91	101.78	102.52	23.177	100,304,400
2016-03-11	102.24	102.28	101.50	102.26	23.119	109,632,800
2016-03-10	101.41	102.24	100.15	101.17	22.872	134,054,400
2016-03-09	101.31	101.58	100.27	101.12	22.861	108,806,800
2016-03-08	100.78	101.76	100.40	101.03	22.841	126,247,600
2016-03-07	102.39	102.83	100.96	101.87	23.031	143,315,600
2016-03-04	102.37	103.75	101.37	103.01	23.288	184,220,400
2016-03-03	100.58	101.71	100.45	101.50	22.947	147,822,800
2016-03-02	100.51	100.89	99.640	100.75	22.777	132,678,400
2016-03-01	97.650	100.77	97.420	100.53	22.728	201,628,400
2016-02-29	96.860	98.230	96.650	96.690	21.859	140,865,200
2016-02-26	97.200	98.020	96.580	96.910	21.909	115,964,400
2016-02-25	96.050	96.760	95.250	96.760	21.875	110,330,800
2016-02-24	93.980	96.380	93.320	96.100	21.726	145,022,800
2016-02-23	96.400	96.500	94.550	94.690	21.407	127,770,400
2016-02-22	96.310	96.900	95.920	96.880	21.902	137,123,200
2016-02-19	96.000	96.760	95.800	96.040	21.712	141,496,800
2016-02-18	98.840	98.890	96.090	96.260	21.762	156,084,000
2016-02-17	96.670	98.210	96.150	98.120	22.183	179,452,800
2016-02-16	95.020	96.850	94.610	96.640	21.848	196,231,600
2016-02-12	94.190	94.500	93.010	93.990	21.249	161,405,600
2016-02-11	93.790	94.720	92.590	93.700	21.183	200,298,800
2016-02-10	95.920	96.350	94.100	94.270	21.312	169,374,400
2016-02-09	94.290	95.940	93.930	94.990	21.475	177,324,800
2016-02-08	93.130	95.700	93.040	95.010	21.480	216,085,600
2016-02-05	96.520	96.920	93.690	94.020	21.256	185,672,400
2016-02-04	95.860	97.330	95.190	96.600	21.839	185,886,800
2016-02-03	95.000	96.840	94.080	96.350	21.665	183,857,200
2016-02-02	95.420	96.040	94.280	94.480	21.245	149,428,800
2016-02-01	96.470	96.710	95.400	96.430	21.683	163,774,000
2016-01-29	94.790	97.340	94.350	97.340	21.888	257,666,000

← NewerPage 45 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.