Apple Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-13	127.28	127.28	125.65	127.08	28.207	217,088,800
2015-02-12	126.06	127.48	125.57	126.46	28.069	297,898,000
2015-02-11	122.77	124.92	122.50	124.88	27.719	294,247,200
2015-02-10	120.17	122.15	120.16	122.02	27.084	248,034,000
2015-02-09	118.55	119.84	118.43	119.72	26.573	155,559,200
2015-02-06	120.02	120.25	118.45	118.93	26.398	174,826,400
2015-02-05	120.02	120.23	119.25	119.94	26.622	168,984,800
2015-02-04	118.50	120.51	118.31	119.56	26.434	280,598,800
2015-02-03	118.50	119.09	117.61	118.65	26.232	207,662,800
2015-02-02	118.05	119.17	116.08	118.63	26.228	250,956,400
2015-01-30	118.40	120.00	116.85	117.16	25.903	334,982,000
2015-01-29	116.32	119.19	115.56	118.90	26.288	337,745,600
2015-01-28	117.63	118.12	115.31	115.31	25.494	585,908,400
2015-01-27	112.42	112.48	109.03	109.14	24.130	382,274,800
2015-01-26	113.74	114.36	112.80	113.10	25.005	222,460,000
2015-01-23	112.30	113.75	111.53	112.98	24.979	185,859,200
2015-01-22	110.26	112.47	109.72	112.40	24.851	215,185,600
2015-01-21	108.95	111.06	108.27	109.55	24.220	194,303,600
2015-01-20	107.84	108.97	106.50	108.72	24.037	199,599,600
2015-01-16	107.03	107.58	105.20	105.99	23.433	314,053,200
2015-01-15	110.00	110.06	106.66	106.82	23.617	240,056,000
2015-01-14	109.04	110.49	108.50	109.80	24.276	195,826,400
2015-01-13	111.43	112.80	108.91	110.22	24.369	268,367,600
2015-01-12	112.60	112.63	108.80	109.25	24.154	198,603,200
2015-01-09	112.67	113.25	110.21	112.01	24.764	214,798,000
2015-01-08	109.23	112.15	108.70	111.89	24.738	237,458,000
2015-01-07	107.20	108.20	106.70	107.75	23.822	160,423,600
2015-01-06	106.54	107.43	104.63	106.26	23.493	263,188,400
2015-01-05	108.29	108.65	105.41	106.25	23.491	257,142,000
2015-01-02	111.39	111.44	107.35	109.33	24.172	212,818,400
2014-12-31	112.82	113.13	110.21	110.38	24.404	165,613,600
2014-12-30	113.64	113.92	112.11	112.52	24.877	119,526,000
2014-12-29	113.79	114.77	113.70	113.91	25.184	110,395,600
2014-12-26	112.10	114.52	112.01	113.99	25.202	134,884,000
2014-12-24	112.58	112.71	112.01	112.01	24.764	57,918,400
2014-12-23	113.23	113.33	112.46	112.54	24.882	104,113,600
2014-12-22	112.16	113.49	111.97	112.94	24.970	180,670,000
2014-12-19	112.26	113.24	111.66	111.78	24.713	353,719,200
2014-12-18	111.87	112.65	110.66	112.65	24.906	236,024,800
2014-12-17	107.12	109.84	106.82	109.41	24.189	213,647,200
2014-12-16	106.37	110.16	106.26	106.75	23.601	243,162,800
2014-12-15	110.70	111.60	106.35	108.23	23.929	268,872,400
2014-12-12	110.46	111.87	109.58	109.73	24.260	224,112,400
2014-12-11	112.26	113.80	111.34	111.62	24.678	165,606,800
2014-12-10	114.41	114.85	111.54	111.95	24.751	178,261,200
2014-12-09	110.19	114.30	109.35	114.12	25.231	240,832,000
2014-12-08	114.10	114.65	111.62	112.40	24.851	230,659,600
2014-12-05	115.99	116.08	114.64	115.00	25.425	153,275,600
2014-12-04	115.77	117.20	115.29	115.49	25.534	168,178,000
2014-12-03	115.75	116.35	115.11	115.93	25.631	172,253,600
2014-12-02	113.50	115.75	112.75	114.63	25.344	237,395,600
2014-12-01	118.81	119.25	111.27	115.07	25.441	335,256,000
2014-11-28	119.27	119.40	118.05	118.93	26.294	99,257,600
2014-11-26	117.94	119.10	117.83	119.00	26.310	163,073,200
2014-11-25	119.07	119.75	117.45	117.60	26.000	275,361,600
2014-11-24	116.85	118.77	116.62	118.63	26.228	189,803,200
2014-11-21	117.51	117.57	116.03	116.47	25.750	228,717,200
2014-11-20	114.91	116.86	114.85	116.31	25.715	173,582,000
2014-11-19	115.44	115.74	113.80	114.67	25.352	167,476,800
2014-11-18	113.94	115.69	113.89	115.47	25.529	176,896,000

← NewerPage 50 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.