Apple Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	114.27	117.28	113.30	113.99	25.202	186,986,800
2014-11-14	113.15	114.19	111.21	114.18	25.244	176,254,400
2014-11-13	111.80	113.45	111.60	112.82	24.943	238,091,600
2014-11-12	109.38	111.43	109.37	111.25	24.596	187,769,600
2014-11-11	108.70	109.75	108.40	109.70	24.254	109,769,200
2014-11-10	109.02	109.33	108.67	108.83	24.061	108,782,000
2014-11-07	108.75	109.32	108.55	109.01	24.101	134,766,000
2014-11-06	108.60	108.79	107.80	108.70	24.033	139,874,000
2014-11-05	109.10	109.30	108.13	108.86	23.964	149,743,600
2014-11-04	109.36	109.49	107.72	108.60	23.907	166,297,600
2014-11-03	108.22	110.30	108.01	109.40	24.083	209,130,400
2014-10-31	108.01	108.04	107.21	108.00	23.775	178,557,200
2014-10-30	106.96	107.35	105.90	106.98	23.550	162,619,200
2014-10-29	106.65	107.37	106.36	107.34	23.629	210,751,600
2014-10-28	105.40	106.74	105.35	106.74	23.497	192,243,600
2014-10-27	104.85	105.48	104.70	105.11	23.138	136,750,800
2014-10-24	105.18	105.49	104.53	105.22	23.163	188,215,600
2014-10-23	104.08	105.05	103.63	104.83	23.077	284,298,800
2014-10-22	102.84	104.11	102.60	102.99	22.672	273,052,400
2014-10-21	103.02	103.02	101.27	102.47	22.557	378,495,600
2014-10-20	98.320	99.960	98.220	99.760	21.961	310,069,200
2014-10-17	97.500	99.000	96.810	97.670	21.501	272,718,800
2014-10-16	95.550	97.720	95.410	96.260	21.190	288,618,000
2014-10-15	97.970	99.150	95.180	97.540	21.472	403,734,400
2014-10-14	100.39	100.52	98.570	98.750	21.738	254,754,400
2014-10-13	101.33	101.78	99.810	99.810	21.972	214,333,600
2014-10-10	100.69	102.03	100.30	100.73	22.174	265,326,400
2014-10-09	101.54	102.38	100.61	101.02	22.238	309,506,000
2014-10-08	98.760	101.11	98.310	100.80	22.190	229,618,800
2014-10-07	99.430	100.12	98.730	98.750	21.738	168,376,800
2014-10-06	99.950	100.65	99.420	99.620	21.930	148,204,800
2014-10-03	99.440	100.21	99.040	99.620	21.930	173,878,400
2014-10-02	99.270	100.22	98.040	99.900	21.992	191,031,200
2014-10-01	100.59	100.69	98.700	99.180	21.833	205,965,200
2014-09-30	100.81	101.54	100.53	100.75	22.179	221,056,400
2014-09-29	98.650	100.44	98.630	100.11	22.038	199,065,200
2014-09-26	98.530	100.75	98.400	100.75	22.179	249,482,000
2014-09-25	100.51	100.71	97.720	97.870	21.545	400,368,000
2014-09-24	102.16	102.85	101.20	101.75	22.399	240,687,200
2014-09-23	100.60	102.94	100.54	102.64	22.595	253,608,800
2014-09-22	101.80	102.14	100.58	101.06	22.247	211,153,600
2014-09-19	102.29	102.35	100.50	100.96	22.225	283,609,600
2014-09-18	101.93	102.35	101.56	101.79	22.408	149,197,600
2014-09-17	101.27	101.80	100.59	101.58	22.361	243,706,000
2014-09-16	99.800	101.26	98.890	100.86	22.203	267,632,400
2014-09-15	102.81	103.05	101.44	101.63	22.372	245,266,000
2014-09-12	101.21	102.19	101.08	101.66	22.379	250,504,400
2014-09-11	100.41	101.44	99.620	101.43	22.328	249,412,400
2014-09-10	98.010	101.11	97.760	101.00	22.234	403,478,400
2014-09-09	99.080	103.08	96.140	97.990	21.571	759,385,200
2014-09-08	99.300	99.310	98.050	98.360	21.653	185,426,800
2014-09-05	98.800	99.390	98.310	98.970	21.787	233,828,000
2014-09-04	98.850	100.09	97.790	98.120	21.600	342,872,000
2014-09-03	103.10	103.20	98.580	98.940	21.780	501,684,000
2014-09-02	103.06	103.74	102.72	103.30	22.740	214,256,000
2014-08-29	102.86	102.90	102.20	102.50	22.564	178,380,000
2014-08-28	101.59	102.78	101.56	102.25	22.509	273,840,000
2014-08-27	101.02	102.57	100.70	102.13	22.482	209,476,000
2014-08-26	101.42	101.50	100.86	100.89	22.210	132,608,000
2014-08-25	101.79	102.17	101.28	101.54	22.353	161,080,000

← NewerPage 51 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.