Apple Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-30	120.99	121.22	119.45	119.50	26.756	197,461,200
2015-10-29	118.70	120.69	118.27	120.53	26.987	204,909,200
2015-10-28	116.93	119.30	116.06	119.27	26.704	342,205,600
2015-10-27	115.40	116.54	113.99	114.55	25.648	279,537,600
2015-10-26	118.08	118.13	114.92	115.28	25.811	265,335,200
2015-10-23	116.70	119.23	116.33	119.08	26.662	237,467,600
2015-10-22	114.33	115.50	114.10	115.50	25.860	166,616,400
2015-10-21	114.00	115.58	113.70	113.76	25.471	167,180,800
2015-10-20	111.34	114.17	110.82	113.77	25.473	195,871,200
2015-10-19	110.80	111.75	110.11	111.73	25.016	119,036,800
2015-10-16	111.78	112.00	110.53	111.04	24.862	156,930,400
2015-10-15	110.93	112.10	110.49	111.86	25.045	150,694,000
2015-10-14	111.29	111.52	109.56	110.21	24.676	177,849,600
2015-10-13	110.82	112.45	110.68	111.79	25.030	132,197,200
2015-10-12	112.73	112.75	111.44	111.60	24.987	121,868,800
2015-10-09	110.00	112.28	109.49	112.12	25.104	211,064,400
2015-10-08	110.19	110.19	108.21	109.50	24.517	247,918,400
2015-10-07	111.74	111.77	109.41	110.78	24.804	187,062,400
2015-10-06	110.63	111.74	109.77	111.31	24.922	192,787,200
2015-10-05	109.88	111.37	109.07	110.78	24.804	208,258,800
2015-10-02	108.01	111.01	107.55	110.38	24.714	232,079,200
2015-10-01	109.07	109.62	107.31	109.58	24.535	255,716,400
2015-09-30	110.17	111.54	108.73	110.30	24.696	265,892,000
2015-09-29	112.83	113.51	107.86	109.06	24.418	293,461,600
2015-09-28	113.85	114.57	112.44	112.44	25.175	208,436,000
2015-09-25	116.44	116.69	114.02	114.71	25.683	224,607,600
2015-09-24	113.25	115.50	112.37	115.00	25.748	200,878,000
2015-09-23	113.63	114.72	113.30	114.32	25.596	143,026,800
2015-09-22	113.38	114.18	112.52	113.40	25.390	201,384,800
2015-09-21	113.67	115.37	113.66	115.21	25.795	200,888,000
2015-09-18	112.21	114.30	111.87	113.45	25.401	297,141,200
2015-09-17	115.66	116.49	113.72	113.92	25.507	256,450,400
2015-09-16	116.25	116.54	115.44	116.41	26.064	148,694,000
2015-09-15	115.93	116.53	114.42	116.28	26.035	173,364,800
2015-09-14	116.58	116.89	114.86	115.31	25.818	233,453,600
2015-09-11	111.79	114.21	111.76	114.21	25.571	199,662,000
2015-09-10	110.27	113.28	109.90	112.57	25.204	251,571,200
2015-09-09	113.76	114.02	109.77	110.15	24.662	340,043,200
2015-09-08	111.75	112.56	110.32	112.31	25.146	219,374,400
2015-09-04	108.97	110.45	108.51	109.27	24.465	199,985,200
2015-09-03	112.49	112.78	110.04	110.37	24.712	212,935,600
2015-09-02	110.23	112.34	109.13	112.34	25.153	247,555,200
2015-09-01	110.15	111.88	107.36	107.72	24.118	307,383,600
2015-08-31	112.03	114.53	112.00	112.76	25.247	224,917,200
2015-08-28	112.17	113.31	111.54	113.29	25.366	212,657,600
2015-08-27	112.23	113.24	110.02	112.92	25.283	338,464,400
2015-08-26	107.09	109.89	105.05	109.69	24.559	387,098,400
2015-08-25	111.11	111.11	103.50	103.74	23.227	414,406,400
2015-08-24	94.870	108.80	92.000	103.12	23.088	648,825,200
2015-08-21	110.43	111.90	105.65	105.76	23.680	513,102,000
2015-08-20	114.08	114.35	111.63	112.65	25.222	274,006,400
2015-08-19	116.10	116.52	114.68	115.01	25.751	193,146,000
2015-08-18	116.43	117.44	116.01	116.50	26.084	138,242,800
2015-08-17	116.04	117.65	115.50	117.16	26.232	163,538,800
2015-08-14	114.32	116.31	114.01	115.96	25.963	171,718,000
2015-08-13	116.04	116.40	114.54	115.15	25.782	194,143,200
2015-08-12	112.53	115.42	109.63	115.24	25.802	404,870,000
2015-08-11	117.81	118.18	113.33	113.49	25.410	388,331,200
2015-08-10	116.53	119.99	116.53	119.72	26.805	219,806,400
2015-08-07	114.58	116.25	114.50	115.52	25.865	154,681,600

← NewerPage 47 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.