Apple Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-12	125.60	126.88	124.82	125.87	28.055	192,640,000
2015-05-11	127.39	127.56	125.63	126.32	28.155	168,143,200
2015-05-08	126.68	127.62	126.11	127.62	28.445	222,201,600
2015-05-07	124.77	126.08	124.02	125.26	27.919	175,763,600
2015-05-06	126.56	126.75	123.36	125.01	27.748	288,564,000
2015-05-05	128.15	128.45	125.78	125.80	27.923	197,085,600
2015-05-04	129.50	130.57	128.26	128.70	28.567	203,953,200
2015-05-01	126.10	130.13	125.30	128.95	28.622	234,050,400
2015-04-30	128.64	128.64	124.58	125.15	27.779	332,781,600
2015-04-29	130.16	131.59	128.30	128.64	28.553	253,544,400
2015-04-28	134.46	134.54	129.57	130.56	28.979	475,696,000
2015-04-27	132.31	133.13	131.15	132.65	29.443	387,816,800
2015-04-24	130.49	130.63	129.23	130.28	28.917	178,103,600
2015-04-23	128.30	130.42	128.14	129.67	28.782	183,083,600
2015-04-22	126.99	128.87	126.32	128.62	28.549	150,618,000
2015-04-21	128.10	128.20	126.67	126.91	28.169	129,740,400
2015-04-20	125.57	128.12	125.17	127.60	28.322	188,217,200
2015-04-17	125.55	126.14	124.46	124.75	27.690	207,828,000
2015-04-16	126.28	127.10	126.11	126.17	28.005	113,476,000
2015-04-15	126.41	127.13	126.01	126.78	28.140	115,881,600
2015-04-14	127.00	127.29	125.91	126.30	28.034	102,098,400
2015-04-13	128.37	128.57	126.61	126.85	28.156	145,460,400
2015-04-10	125.95	127.21	125.26	127.10	28.211	160,752,000
2015-04-09	125.85	126.58	124.66	126.56	28.092	129,936,000
2015-04-08	125.85	126.40	124.97	125.60	27.879	149,316,800
2015-04-07	127.64	128.12	125.98	126.01	27.970	140,049,200
2015-04-06	124.47	127.51	124.33	127.35	28.267	148,776,000
2015-04-02	125.03	125.56	124.19	125.32	27.816	128,880,400
2015-04-01	124.82	125.12	123.10	124.25	27.579	162,485,600
2015-03-31	126.09	126.49	124.36	124.43	27.619	168,362,400
2015-03-30	124.05	126.40	124.00	126.37	28.049	188,398,800
2015-03-27	124.57	124.70	122.91	123.25	27.357	158,184,800
2015-03-26	122.76	124.88	122.60	124.24	27.577	190,291,600
2015-03-25	126.54	126.82	123.38	123.38	27.386	206,620,800
2015-03-24	127.23	128.04	126.56	126.69	28.120	131,369,200
2015-03-23	127.12	127.85	126.52	127.21	28.236	150,838,800
2015-03-20	128.25	128.40	125.16	125.90	27.945	274,780,400
2015-03-19	128.75	129.25	127.40	127.50	28.300	183,238,000
2015-03-18	127.00	129.16	126.37	128.47	28.516	261,083,600
2015-03-17	125.90	127.32	125.65	127.04	28.198	204,092,400
2015-03-16	123.88	124.95	122.87	124.95	27.734	143,497,200
2015-03-13	124.40	125.40	122.58	123.59	27.432	207,309,200
2015-03-12	122.31	124.90	121.63	124.45	27.623	193,450,800
2015-03-11	124.75	124.77	122.11	122.24	27.133	275,756,000
2015-03-10	126.41	127.22	123.80	124.51	27.637	275,426,400
2015-03-09	127.96	129.57	125.06	127.14	28.220	354,114,000
2015-03-06	128.40	129.37	126.26	126.60	28.100	291,368,400
2015-03-05	128.58	128.75	125.76	126.41	28.058	226,068,400
2015-03-04	129.10	129.56	128.32	128.54	28.531	126,665,200
2015-03-03	128.96	129.52	128.09	129.36	28.713	151,265,200
2015-03-02	129.25	130.28	128.30	129.09	28.653	192,386,800
2015-02-27	130.00	130.57	128.24	128.46	28.513	248,059,200
2015-02-26	128.79	130.87	126.61	130.42	28.948	365,150,000
2015-02-25	131.56	131.60	128.15	128.79	28.587	298,846,800
2015-02-24	132.94	133.60	131.17	132.17	29.337	276,912,400
2015-02-23	130.02	133.00	129.66	133.00	29.521	283,896,400
2015-02-20	128.62	129.50	128.05	129.50	28.744	195,793,600
2015-02-19	128.48	129.03	128.33	128.45	28.511	149,449,600
2015-02-18	127.63	128.78	127.45	128.72	28.571	179,566,800
2015-02-17	127.49	128.88	126.92	127.83	28.374	252,609,600

← NewerPage 49 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.