Apple Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	100.29	101.47	100.19	101.32	22.304	176,736,000
2014-08-21	100.57	100.94	100.11	100.58	22.141	133,912,000
2014-08-20	100.44	101.09	99.950	100.57	22.139	210,796,000
2014-08-19	99.410	100.68	99.320	100.53	22.130	277,596,000
2014-08-18	98.490	99.370	97.980	99.160	21.829	190,288,000
2014-08-15	97.900	98.190	96.860	97.980	21.569	195,804,000
2014-08-14	97.330	97.570	96.800	97.500	21.463	112,464,000
2014-08-13	96.150	97.240	96.040	97.240	21.406	127,664,000
2014-08-12	96.040	96.880	95.610	95.970	21.126	135,180,000
2014-08-11	95.270	96.080	94.840	95.990	21.131	146,340,000
2014-08-08	94.260	94.820	93.280	94.740	20.856	167,460,000
2014-08-07	94.930	95.950	94.100	94.480	20.798	186,844,000
2014-08-06	94.750	95.480	94.710	94.960	20.801	154,232,000
2014-08-05	95.360	95.680	94.360	95.120	20.836	223,732,000
2014-08-04	96.370	96.580	95.170	95.590	20.939	159,832,000
2014-08-01	94.900	96.620	94.810	96.130	21.057	194,044,000
2014-07-31	97.160	97.450	95.330	95.600	20.941	227,372,000
2014-07-30	98.440	98.700	97.670	98.150	21.499	132,040,000
2014-07-29	99.330	99.440	98.250	98.380	21.550	172,572,000
2014-07-28	97.820	99.240	97.550	99.020	21.690	221,272,000
2014-07-25	96.850	97.840	96.640	97.670	21.394	173,876,000
2014-07-24	97.040	97.320	96.420	97.030	21.254	182,916,000
2014-07-23	95.420	97.880	95.170	97.190	21.289	371,672,000
2014-07-22	94.680	94.890	94.120	94.720	20.748	220,788,000
2014-07-21	94.990	95.000	93.720	93.940	20.577	156,316,000
2014-07-18	93.620	94.740	93.020	94.430	20.685	199,952,000
2014-07-17	95.030	95.280	92.570	93.090	20.391	229,192,000
2014-07-16	96.970	97.100	94.740	94.780	20.761	213,585,200
2014-07-15	96.800	96.850	95.030	95.320	20.879	181,911,600
2014-07-14	95.860	96.890	95.650	96.450	21.127	171,240,000
2014-07-11	95.360	95.890	94.860	95.220	20.858	136,072,000
2014-07-10	93.760	95.550	93.520	95.040	20.818	158,744,000
2014-07-09	95.440	95.950	94.760	95.390	20.895	145,744,000
2014-07-08	96.270	96.800	93.920	95.350	20.886	260,888,000
2014-07-07	94.140	95.990	94.100	95.970	21.022	225,872,000
2014-07-03	93.670	94.100	93.200	94.030	20.597	91,567,200
2014-07-02	93.870	94.060	93.090	93.480	20.476	113,860,000
2014-07-01	93.520	94.070	93.130	93.520	20.485	152,892,000
2014-06-30	92.100	93.730	92.090	92.930	20.356	197,929,200
2014-06-27	90.820	92.000	90.770	91.980	20.148	256,116,000
2014-06-26	90.370	91.050	89.800	90.900	19.911	130,516,000
2014-06-25	90.210	90.700	89.650	90.360	19.793	147,476,000
2014-06-24	90.750	91.740	90.190	90.280	19.776	156,144,000
2014-06-23	91.320	91.620	90.600	90.830	19.896	174,776,000
2014-06-20	91.850	92.550	90.900	90.910	19.914	403,592,000
2014-06-19	92.290	92.300	91.340	91.860	20.122	142,112,000
2014-06-18	92.270	92.290	91.350	92.180	20.192	134,056,000
2014-06-17	92.310	92.700	91.800	92.080	20.170	118,904,000
2014-06-16	91.510	92.750	91.450	92.200	20.196	142,244,000
2014-06-13	92.200	92.440	90.880	91.280	19.995	218,100,000
2014-06-12	94.040	94.120	91.900	92.290	20.216	218,996,000
2014-06-11	94.130	94.760	93.470	93.860	20.560	182,724,000
2014-06-10	94.730	95.050	93.570	94.250	20.645	251,108,000
2014-06-09	92.700	93.880	91.750	93.700	20.525	301,660,000
2014-06-06	649.90	651.26	644.47	645.57	20.201	349,938,400
2014-06-05	646.20	649.37	642.61	647.35	20.257	303,805,600
2014-06-04	637.44	647.89	636.11	644.82	20.178	335,482,000
2014-06-03	628.46	638.74	628.25	637.54	19.950	292,709,200
2014-06-02	633.96	634.83	622.50	628.65	19.672	369,350,800
2014-05-30	637.98	644.17	628.90	633.00	19.808	564,020,800

← NewerPage 52 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.