Apple Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	627.85	636.87	627.77	635.38	19.882	376,474,000
2014-05-28	626.02	629.83	623.78	624.01	19.527	315,481,600
2014-05-27	615.88	625.86	615.63	625.63	19.577	348,866,000
2014-05-23	607.25	614.73	606.47	614.13	19.218	232,209,600
2014-05-22	606.60	609.85	604.10	607.27	19.003	200,760,000
2014-05-21	603.83	606.70	602.06	606.31	18.973	196,859,600
2014-05-20	604.51	606.40	600.73	604.71	18.923	234,836,000
2014-05-19	597.85	607.33	597.33	604.59	18.919	317,755,200
2014-05-16	588.63	597.53	585.40	597.51	18.697	276,256,400
2014-05-15	594.70	596.60	588.04	588.82	18.426	230,846,000
2014-05-14	592.43	597.40	591.74	593.87	18.584	166,404,000
2014-05-13	592.00	594.54	590.70	593.76	18.580	159,737,200
2014-05-12	587.49	593.66	587.40	592.83	18.551	213,208,800
2014-05-09	584.54	586.25	580.33	585.54	18.323	291,597,600
2014-05-08	588.25	594.41	586.40	587.99	18.400	230,297,200
2014-05-07	595.25	597.29	587.73	592.33	18.432	282,864,400
2014-05-06	601.80	604.41	594.41	594.41	18.497	374,564,400
2014-05-05	590.14	601.00	590.00	600.96	18.701	287,067,200
2014-05-02	592.34	594.20	589.71	592.58	18.440	191,514,400
2014-05-01	592.00	594.80	586.36	591.48	18.406	244,048,000
2014-04-30	592.64	599.43	589.80	590.09	18.363	456,640,800
2014-04-29	593.74	595.98	589.51	592.33	18.432	337,377,600
2014-04-28	572.80	595.75	572.55	594.09	18.487	669,485,600
2014-04-25	564.53	571.99	563.96	571.94	17.798	390,275,200
2014-04-24	568.21	570.00	560.73	567.77	17.668	759,911,600
2014-04-23	529.06	531.13	524.45	524.75	16.329	394,940,000
2014-04-22	528.31	531.83	526.50	531.70	16.546	202,563,200
2014-04-21	525.34	532.14	523.96	531.17	16.529	182,548,800
2014-04-17	520.00	527.76	519.20	524.94	16.335	284,334,400
2014-04-16	518.05	521.09	514.14	519.01	16.151	214,765,600
2014-04-15	520.27	521.64	511.33	517.96	16.118	266,490,000
2014-04-14	521.90	522.16	517.21	521.68	16.234	205,674,000
2014-04-11	519.00	522.83	517.14	519.61	16.170	271,717,600
2014-04-10	530.68	532.24	523.17	523.48	16.290	239,652,000
2014-04-09	522.64	530.49	522.02	530.32	16.503	206,169,600
2014-04-08	525.19	526.12	518.70	523.44	16.289	243,888,400
2014-04-07	528.02	530.90	521.89	523.47	16.290	289,850,400
2014-04-04	539.81	540.00	530.58	531.82	16.549	275,251,200
2014-04-03	541.39	542.50	537.64	538.79	16.766	162,344,000
2014-04-02	542.38	543.48	540.26	542.55	16.883	180,420,800
2014-04-01	537.76	541.87	536.77	541.65	16.855	200,760,000
2014-03-31	539.23	540.81	535.93	536.74	16.703	168,669,200
2014-03-28	538.32	538.94	534.25	536.86	16.706	200,564,000
2014-03-27	540.02	541.50	535.12	537.46	16.725	222,031,600
2014-03-26	546.52	549.00	538.86	539.78	16.797	299,768,000
2014-03-25	541.50	545.75	539.59	544.99	16.959	282,293,200
2014-03-24	538.42	540.50	535.06	539.19	16.779	355,700,800
2014-03-21	531.93	533.75	526.33	532.87	16.582	374,046,400
2014-03-20	529.89	532.67	527.35	528.70	16.452	208,398,400
2014-03-19	532.26	536.24	529.00	531.26	16.532	224,756,000
2014-03-18	525.90	531.97	525.20	531.40	16.536	209,647,200
2014-03-17	527.70	529.97	525.85	526.74	16.391	199,544,800
2014-03-14	528.79	530.89	523.00	524.69	16.328	237,199,200
2014-03-13	537.44	539.66	529.16	530.65	16.513	257,742,800
2014-03-12	534.51	537.35	532.00	536.61	16.698	199,326,400
2014-03-11	535.45	538.74	532.59	536.09	16.682	279,224,400
2014-03-10	528.36	533.33	528.34	530.92	16.521	178,584,000
2014-03-07	531.09	531.98	526.05	530.44	16.507	220,729,600
2014-03-06	532.79	534.44	528.10	530.75	16.516	185,488,800
2014-03-05	530.92	534.75	529.13	532.36	16.566	200,062,800

← NewerPage 53 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.