Apple Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2015-08-06 | 115.97 | 116.50 | 114.12 | 115.13 | 25.777 | 211,612,000 |
| 2015-08-05 | 112.95 | 117.44 | 112.10 | 115.40 | 25.722 | 397,250,400 |
| 2015-08-04 | 117.42 | 117.70 | 113.25 | 114.64 | 25.552 | 496,554,400 |
| 2015-08-03 | 121.50 | 122.57 | 117.52 | 118.44 | 26.399 | 279,904,000 |
| 2015-07-31 | 122.60 | 122.64 | 120.91 | 121.30 | 27.037 | 171,540,000 |
| 2015-07-30 | 122.32 | 122.57 | 121.71 | 122.37 | 27.275 | 134,513,200 |
| 2015-07-29 | 123.15 | 123.50 | 122.27 | 122.99 | 27.413 | 148,046,800 |
| 2015-07-28 | 123.38 | 123.91 | 122.55 | 123.38 | 27.500 | 134,472,400 |
| 2015-07-27 | 123.09 | 123.61 | 122.12 | 122.77 | 27.364 | 177,822,000 |
| 2015-07-24 | 125.32 | 125.74 | 123.90 | 124.50 | 27.750 | 168,649,200 |
| 2015-07-23 | 126.20 | 127.09 | 125.06 | 125.16 | 27.897 | 203,998,000 |
| 2015-07-22 | 121.99 | 125.50 | 121.99 | 125.22 | 27.910 | 461,802,400 |
| 2015-07-21 | 132.85 | 132.92 | 130.32 | 130.75 | 29.143 | 307,025,600 |
| 2015-07-20 | 130.97 | 132.97 | 130.70 | 132.07 | 29.437 | 235,600,800 |
| 2015-07-17 | 129.08 | 129.62 | 128.31 | 129.62 | 28.891 | 184,658,800 |
| 2015-07-16 | 127.74 | 128.57 | 127.35 | 128.51 | 28.644 | 144,889,600 |
| 2015-07-15 | 125.72 | 127.15 | 125.58 | 126.82 | 28.267 | 134,596,800 |
| 2015-07-14 | 126.04 | 126.37 | 125.04 | 125.61 | 27.997 | 127,072,400 |
| 2015-07-13 | 125.03 | 125.76 | 124.32 | 125.66 | 28.008 | 165,762,000 |
| 2015-07-10 | 121.94 | 123.85 | 121.21 | 123.28 | 27.478 | 245,418,000 |
| 2015-07-09 | 123.85 | 124.06 | 119.22 | 120.07 | 26.762 | 314,380,000 |
| 2015-07-08 | 124.48 | 124.64 | 122.54 | 122.57 | 27.320 | 243,046,400 |
| 2015-07-07 | 125.89 | 126.15 | 123.77 | 125.69 | 28.015 | 187,787,200 |
| 2015-07-06 | 124.94 | 126.23 | 124.85 | 126.00 | 28.084 | 112,241,600 |
| 2015-07-02 | 126.43 | 126.69 | 125.77 | 126.44 | 28.182 | 108,844,000 |
| 2015-07-01 | 126.90 | 126.94 | 125.99 | 126.60 | 28.218 | 120,955,200 |
| 2015-06-30 | 125.57 | 126.12 | 124.86 | 125.43 | 27.957 | 177,482,800 |
| 2015-06-29 | 125.46 | 126.47 | 124.48 | 124.53 | 27.756 | 196,645,600 |
| 2015-06-26 | 127.67 | 127.99 | 126.51 | 126.75 | 28.251 | 176,267,200 |
| 2015-06-25 | 128.86 | 129.20 | 127.50 | 127.50 | 28.418 | 127,752,400 |
| 2015-06-24 | 127.21 | 129.80 | 127.12 | 128.11 | 28.554 | 221,123,600 |
| 2015-06-23 | 127.48 | 127.61 | 126.88 | 127.03 | 28.314 | 121,075,600 |
| 2015-06-22 | 127.49 | 128.06 | 127.08 | 127.61 | 28.443 | 136,157,200 |
| 2015-06-19 | 127.71 | 127.82 | 126.40 | 126.60 | 28.218 | 218,867,600 |
| 2015-06-18 | 127.23 | 128.31 | 127.22 | 127.88 | 28.503 | 141,628,800 |
| 2015-06-17 | 127.72 | 127.88 | 126.74 | 127.30 | 28.374 | 131,672,400 |
| 2015-06-16 | 127.03 | 127.85 | 126.37 | 127.60 | 28.441 | 125,976,400 |
| 2015-06-15 | 126.10 | 127.24 | 125.71 | 126.92 | 28.289 | 175,955,600 |
| 2015-06-12 | 128.19 | 128.33 | 127.11 | 127.17 | 28.345 | 147,544,800 |
| 2015-06-11 | 129.18 | 130.18 | 128.48 | 128.59 | 28.661 | 141,563,600 |
| 2015-06-10 | 127.92 | 129.34 | 127.85 | 128.88 | 28.726 | 156,349,200 |
| 2015-06-09 | 126.70 | 128.08 | 125.62 | 127.42 | 28.401 | 224,301,600 |
| 2015-06-08 | 128.90 | 129.21 | 126.83 | 127.80 | 28.485 | 210,699,200 |
| 2015-06-05 | 129.50 | 129.69 | 128.36 | 128.65 | 28.675 | 142,507,200 |
| 2015-06-04 | 129.58 | 130.58 | 128.91 | 129.36 | 28.833 | 153,800,400 |
| 2015-06-03 | 130.66 | 130.94 | 129.90 | 130.12 | 29.002 | 123,934,000 |
| 2015-06-02 | 129.86 | 130.66 | 129.32 | 129.96 | 28.967 | 134,670,400 |
| 2015-06-01 | 130.28 | 131.39 | 130.05 | 130.54 | 29.096 | 128,451,200 |
| 2015-05-29 | 131.23 | 131.45 | 129.90 | 130.28 | 29.038 | 203,538,000 |
| 2015-05-28 | 131.86 | 131.95 | 131.10 | 131.78 | 29.372 | 122,933,200 |
| 2015-05-27 | 130.34 | 132.26 | 130.05 | 132.04 | 29.430 | 183,332,800 |
| 2015-05-26 | 132.60 | 132.91 | 129.12 | 129.62 | 28.891 | 282,790,400 |
| 2015-05-22 | 131.60 | 132.97 | 131.40 | 132.54 | 29.542 | 182,384,000 |
| 2015-05-21 | 130.07 | 131.63 | 129.83 | 131.39 | 29.286 | 158,921,600 |
| 2015-05-20 | 130.00 | 130.98 | 129.34 | 130.06 | 28.989 | 145,819,600 |
| 2015-05-19 | 130.69 | 130.88 | 129.64 | 130.07 | 28.991 | 178,532,800 |
| 2015-05-18 | 128.38 | 130.72 | 128.36 | 130.19 | 29.018 | 203,531,600 |
| 2015-05-15 | 129.07 | 129.49 | 128.21 | 128.77 | 28.702 | 152,832,000 |
| 2015-05-14 | 127.41 | 128.95 | 127.16 | 128.95 | 28.742 | 180,814,000 |
| 2015-05-13 | 126.15 | 127.19 | 125.87 | 126.01 | 28.086 | 138,776,800 |
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.
