Apple Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	531.00	532.64	527.77	531.24	16.531	259,140,000
2014-03-03	523.42	530.65	522.81	527.76	16.423	238,781,200
2014-02-28	529.08	532.75	522.12	526.24	16.376	371,968,800
2014-02-27	517.14	528.78	516.05	527.67	16.420	301,882,000
2014-02-26	523.61	525.00	515.60	517.35	16.099	276,217,200
2014-02-25	529.38	529.57	521.00	522.06	16.246	231,952,000
2014-02-24	523.15	529.92	522.42	527.55	16.417	288,909,600
2014-02-21	532.79	534.57	524.60	525.25	16.345	278,784,800
2014-02-20	532.99	537.00	529.00	531.15	16.529	305,858,000
2014-02-19	544.75	546.89	534.35	537.37	16.722	313,768,000
2014-02-18	546.00	551.19	545.61	545.99	16.990	260,251,600
2014-02-14	542.47	545.98	541.21	543.99	16.928	272,924,400
2014-02-13	534.66	544.85	534.20	544.43	16.942	307,398,000
2014-02-12	536.95	539.56	533.24	535.92	16.677	308,100,800
2014-02-11	530.61	537.75	529.50	535.96	16.678	282,256,800
2014-02-10	518.66	531.99	518.00	528.99	16.461	345,559,200
2014-02-07	521.38	522.93	517.38	519.68	16.172	370,280,400
2014-02-06	510.06	513.50	507.81	512.51	15.949	257,765,200
2014-02-05	506.56	515.28	506.25	512.59	15.856	328,344,800
2014-02-04	505.85	509.46	502.76	508.79	15.739	376,681,200
2014-02-03	502.61	507.73	499.30	501.53	15.514	401,464,000
2014-01-31	495.18	501.53	493.55	500.60	15.485	464,797,200
2014-01-30	502.54	506.50	496.70	499.78	15.460	678,501,600
2014-01-29	503.95	507.37	498.62	500.75	15.490	502,810,000
2014-01-28	508.76	515.00	502.07	506.50	15.668	1,065,523,200
2014-01-27	550.07	554.80	545.75	550.50	17.029	554,878,800
2014-01-24	554.00	555.62	544.75	546.07	16.892	429,354,800
2014-01-23	549.94	556.50	544.81	556.18	17.205	403,239,200
2014-01-22	550.91	557.29	547.81	551.51	17.060	379,985,200
2014-01-21	540.99	550.07	540.42	549.07	16.985	328,526,800
2014-01-17	551.48	552.07	539.90	540.67	16.725	426,739,600
2014-01-16	554.90	556.85	551.68	554.25	17.145	229,278,000
2014-01-15	553.52	560.20	551.66	557.36	17.241	391,638,800
2014-01-14	538.22	546.73	537.66	546.39	16.902	332,561,600
2014-01-13	529.91	542.50	529.88	535.73	16.572	378,492,800
2014-01-10	539.83	540.80	531.11	532.94	16.486	304,976,000
2014-01-09	546.80	546.86	535.35	536.52	16.596	279,148,800
2014-01-08	538.81	545.56	538.69	543.46	16.811	258,529,600
2014-01-07	544.32	545.96	537.92	540.04	16.705	317,209,200
2014-01-06	537.45	546.80	533.60	543.93	16.826	412,610,800
2014-01-03	552.86	553.70	540.43	540.98	16.734	392,467,600
2014-01-02	555.68	557.03	552.02	553.13	17.110	234,684,800
2013-12-31	554.17	561.28	554.00	561.02	17.354	223,084,400
2013-12-30	557.46	560.09	552.32	554.52	17.153	253,629,600
2013-12-27	563.82	564.41	559.50	560.09	17.325	225,884,400
2013-12-26	568.10	569.50	563.38	563.90	17.443	204,008,000
2013-12-24	569.89	571.88	566.03	567.67	17.560	167,554,800
2013-12-23	568.00	570.72	562.76	570.09	17.635	501,306,400
2013-12-20	545.43	551.61	544.82	549.02	16.983	436,413,600
2013-12-19	549.50	550.00	543.73	544.46	16.842	320,308,800
2013-12-18	549.70	551.45	538.80	550.77	17.037	565,863,200
2013-12-17	555.81	559.44	553.38	554.99	17.168	229,902,400
2013-12-16	555.02	562.64	555.01	557.50	17.245	282,592,800
2013-12-13	562.85	562.88	553.67	554.43	17.150	332,822,000
2013-12-12	562.14	565.34	560.03	560.54	17.339	262,290,000
2013-12-11	567.00	570.97	559.69	561.36	17.365	359,718,800
2013-12-10	563.58	567.88	561.20	565.55	17.494	278,269,600
2013-12-09	560.90	569.58	560.90	566.43	17.522	320,493,600
2013-12-06	565.79	566.75	559.57	560.02	17.323	344,352,400
2013-12-05	572.65	575.14	566.41	567.90	17.567	447,580,000

← NewerPage 54 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.