Apple Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	565.50	569.19	560.82	565.00	17.477	377,809,600
2013-12-03	558.30	566.38	557.68	566.32	17.518	450,968,000
2013-12-02	558.00	564.33	550.82	551.23	17.051	472,544,800
2013-11-29	549.48	558.33	547.81	556.07	17.201	318,127,600
2013-11-27	536.31	546.00	533.40	545.96	16.888	363,448,400
2013-11-26	524.12	536.14	524.00	533.40	16.500	401,382,800
2013-11-25	521.02	525.87	521.00	523.74	16.201	229,311,600
2013-11-22	519.52	522.16	518.53	519.80	16.079	223,725,600
2013-11-21	517.60	521.21	513.67	521.14	16.121	262,026,800
2013-11-20	519.23	520.42	514.33	515.00	15.931	193,916,800
2013-11-19	519.03	523.38	517.97	519.55	16.071	208,938,800
2013-11-18	524.99	527.19	518.20	518.63	16.043	244,944,000
2013-11-15	526.58	529.09	524.49	524.99	16.240	317,920,400
2013-11-14	522.81	529.28	521.87	528.16	16.338	282,419,200
2013-11-13	518.00	522.25	516.96	520.63	16.105	197,220,800
2013-11-12	517.67	523.92	517.00	520.01	16.086	204,276,800
2013-11-11	519.99	521.67	514.41	519.05	16.056	227,452,400
2013-11-08	514.58	521.13	512.59	520.56	16.103	279,316,800
2013-11-07	519.58	523.19	512.38	512.49	15.853	262,620,400
2013-11-06	524.15	524.86	518.20	520.92	16.114	223,375,600
2013-11-05	524.58	528.89	523.00	525.45	16.160	265,213,200
2013-11-04	521.10	526.82	518.81	526.75	16.200	244,627,600
2013-11-01	524.02	524.80	515.84	520.03	15.993	274,890,000
2013-10-31	525.00	527.49	521.27	522.70	16.075	275,696,400
2013-10-30	519.61	527.52	517.02	524.90	16.143	354,163,600
2013-10-29	536.27	539.25	514.54	516.68	15.890	635,807,200
2013-10-28	529.04	531.00	523.21	529.88	16.296	550,440,800
2013-10-25	531.32	533.23	525.11	525.96	16.175	337,792,000
2013-10-24	525.00	532.47	522.45	531.91	16.358	384,764,800
2013-10-23	519.00	525.67	519.00	524.96	16.145	313,723,200
2013-10-22	526.41	528.45	508.03	519.87	15.988	534,063,600
2013-10-21	511.77	524.30	511.52	521.36	16.034	398,106,800
2013-10-18	505.99	509.26	505.71	508.89	15.650	290,542,000
2013-10-17	499.98	504.78	499.68	504.50	15.515	253,593,200
2013-10-16	500.79	502.53	499.23	501.11	15.411	251,101,200
2013-10-15	497.51	502.00	495.52	498.68	15.336	320,073,600
2013-10-14	489.83	497.58	489.35	496.04	15.255	261,898,000
2013-10-11	486.99	493.84	485.16	492.81	15.156	267,738,800
2013-10-10	491.32	492.38	487.04	489.64	15.058	278,602,800
2013-10-09	484.64	487.79	478.28	486.59	14.964	301,725,200
2013-10-08	489.94	490.64	480.54	480.94	14.791	290,917,200
2013-10-07	486.56	492.65	485.35	487.75	15.000	312,292,400
2013-10-04	483.86	484.60	478.60	483.03	14.855	258,868,400
2013-10-03	490.51	492.35	480.74	483.41	14.867	322,753,200
2013-10-02	485.63	491.80	483.75	489.56	15.056	289,184,000
2013-10-01	478.45	489.14	478.38	487.96	15.007	353,883,600
2013-09-30	477.25	481.66	474.41	476.75	14.662	260,156,400
2013-09-27	483.78	484.67	480.72	482.75	14.846	228,040,400
2013-09-26	486.00	488.56	483.90	486.22	14.953	237,221,600
2013-09-25	489.20	489.64	481.43	481.53	14.809	316,957,200
2013-09-24	494.88	495.47	487.82	489.10	15.042	364,344,400
2013-09-23	496.10	496.91	482.60	490.64	15.089	762,106,800
2013-09-20	478.00	478.55	466.00	467.41	14.375	699,302,800
2013-09-19	470.70	475.83	469.25	472.30	14.525	404,541,200
2013-09-18	463.18	466.35	460.66	464.68	14.291	456,862,000
2013-09-17	447.96	459.71	447.50	455.32	14.003	399,380,800
2013-09-16	461.00	461.61	447.22	450.12	13.843	543,706,800
2013-09-13	469.34	471.83	464.70	464.90	14.297	298,835,600
2013-09-12	468.50	475.40	466.01	472.69	14.537	404,051,200
2013-09-11	467.01	473.69	464.81	467.71	14.384	898,696,400

← NewerPage 55 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.