Apple Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-28	93.790	94.520	92.390	94.090	21.157	222,715,200
2016-01-27	96.040	96.630	93.340	93.420	21.006	533,478,800
2016-01-26	99.930	100.88	98.070	99.990	22.483	300,308,000
2016-01-25	101.52	101.53	99.210	99.440	22.360	207,178,000
2016-01-22	98.630	101.46	98.370	101.42	22.805	263,202,000
2016-01-21	97.060	97.880	94.940	96.300	21.654	208,646,000
2016-01-20	95.100	98.190	93.420	96.790	21.764	289,337,600
2016-01-19	98.410	98.650	95.500	96.660	21.735	212,350,800
2016-01-15	96.200	97.710	95.360	97.130	21.840	319,335,600
2016-01-14	97.960	100.48	95.740	99.520	22.378	252,680,400
2016-01-13	100.32	101.19	97.300	97.390	21.899	249,758,400
2016-01-12	100.55	100.69	98.840	99.960	22.477	196,616,800
2016-01-11	98.970	99.060	97.340	98.530	22.155	198,957,600
2016-01-08	98.550	99.110	96.760	96.960	21.802	283,192,000
2016-01-07	98.680	100.13	96.430	96.450	21.687	324,377,600
2016-01-06	100.56	102.37	99.870	100.70	22.643	273,829,600
2016-01-05	105.75	105.85	102.41	102.71	23.095	223,164,000
2016-01-04	102.61	105.37	102.00	105.35	23.689	270,597,600
2015-12-31	107.01	107.03	104.82	105.26	23.668	163,649,200
2015-12-30	108.58	108.70	107.18	107.32	24.132	100,855,200
2015-12-29	106.96	109.43	106.86	108.74	24.451	123,724,800
2015-12-28	107.59	107.69	106.18	106.82	24.019	106,816,800
2015-12-24	109.00	109.00	107.95	108.03	24.291	54,281,600
2015-12-23	107.27	108.85	107.20	108.61	24.422	130,629,600
2015-12-22	107.40	107.72	106.45	107.23	24.111	131,157,600
2015-12-21	107.28	107.37	105.57	107.33	24.134	190,362,400
2015-12-18	108.91	109.52	105.81	106.03	23.842	385,813,200
2015-12-17	112.02	112.25	108.98	108.98	24.505	179,091,200
2015-12-16	111.07	111.99	108.80	111.34	25.036	224,954,000
2015-12-15	111.94	112.80	110.35	110.49	24.844	213,292,400
2015-12-14	112.18	112.68	109.79	112.48	25.292	257,274,800
2015-12-11	115.19	115.39	112.85	113.18	25.449	187,544,800
2015-12-10	116.04	116.94	115.51	116.17	26.122	116,850,800
2015-12-09	117.64	117.69	115.08	115.62	25.998	185,445,600
2015-12-08	117.52	118.60	116.86	118.23	26.585	137,238,000
2015-12-07	118.98	119.86	117.81	118.28	26.596	128,336,800
2015-12-04	115.29	119.25	115.11	119.03	26.765	231,108,000
2015-12-03	116.55	116.79	114.22	115.20	25.904	166,278,000
2015-12-02	117.34	118.11	116.08	116.28	26.146	133,546,400
2015-12-01	118.75	118.81	116.86	117.34	26.385	139,409,600
2015-11-30	117.99	119.41	117.75	118.30	26.601	156,721,200
2015-11-27	118.29	118.41	117.60	117.81	26.490	52,185,600
2015-11-25	119.21	119.23	117.92	118.03	26.540	85,553,200
2015-11-24	117.33	119.35	117.12	118.88	26.731	171,212,800
2015-11-23	119.27	119.73	117.34	117.75	26.477	129,930,000
2015-11-20	119.20	119.92	118.85	119.30	26.825	137,148,400
2015-11-19	117.64	119.75	116.76	118.78	26.709	173,183,200
2015-11-18	115.76	117.49	115.50	117.29	26.374	186,698,800
2015-11-17	114.92	115.05	113.32	113.69	25.564	110,467,600
2015-11-16	111.38	114.24	111.00	114.18	25.674	152,426,800
2015-11-13	115.20	115.57	112.27	112.34	25.260	183,249,600
2015-11-12	116.26	116.82	115.65	115.72	26.020	130,102,400
2015-11-11	116.37	117.42	115.21	116.11	26.108	180,872,000
2015-11-10	116.90	118.07	116.06	116.77	26.257	236,511,600
2015-11-09	120.96	121.81	120.05	120.57	27.111	135,485,600
2015-11-06	121.11	121.81	120.62	121.06	27.221	132,169,200
2015-11-05	121.85	122.69	120.18	120.92	27.190	158,210,800
2015-11-04	123.13	123.82	121.62	122.00	27.316	179,544,400
2015-11-03	120.79	123.49	120.70	122.57	27.443	182,076,000
2015-11-02	120.80	121.36	119.61	121.18	27.132	128,813,200

← NewerPage 46 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.