Apple Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	506.20	507.45	489.50	494.64	15.212	743,195,600
2013-09-09	505.00	507.92	503.48	506.17	15.567	340,687,200
2013-09-06	498.44	499.38	489.95	498.22	15.322	359,525,600
2013-09-05	500.25	500.68	493.64	495.27	15.231	236,367,600
2013-09-04	499.56	502.24	496.28	498.69	15.337	345,032,800
2013-09-03	493.10	500.60	487.35	488.58	15.026	331,928,800
2013-08-30	492.00	492.95	486.50	487.22	14.984	272,297,200
2013-08-29	491.65	496.50	491.13	491.70	15.122	239,657,600
2013-08-28	486.00	495.80	486.00	490.90	15.097	307,608,000
2013-08-27	498.00	502.51	486.30	488.59	15.026	424,188,800
2013-08-26	500.75	510.20	500.50	502.97	15.468	330,965,600
2013-08-23	503.27	503.35	499.35	501.02	15.408	222,731,600
2013-08-22	504.98	505.59	498.20	502.96	15.468	244,207,600
2013-08-21	503.59	507.15	501.20	502.36	15.449	335,879,600
2013-08-20	509.71	510.57	500.82	501.07	15.410	358,688,400
2013-08-19	504.34	513.74	504.00	507.74	15.615	510,518,400
2013-08-16	500.15	502.94	498.86	502.33	15.449	362,306,000
2013-08-15	496.42	502.40	489.08	497.91	15.313	490,294,000
2013-08-14	497.88	504.25	493.40	498.50	15.331	756,372,400
2013-08-13	470.94	494.66	468.05	489.57	15.056	881,941,200
2013-08-12	456.86	468.65	456.63	467.36	14.373	364,434,000
2013-08-09	458.64	460.46	453.65	454.45	13.976	266,865,200
2013-08-08	463.86	464.10	457.95	461.01	14.178	255,777,200
2013-08-07	463.80	467.00	461.77	464.98	14.206	298,858,000
2013-08-06	468.02	471.89	462.17	465.25	14.214	334,857,600
2013-08-05	464.69	470.67	462.15	469.45	14.343	318,855,600
2013-08-02	458.01	462.85	456.66	462.54	14.132	274,783,600
2013-08-01	455.75	456.80	453.26	456.68	13.953	206,250,800
2013-07-31	454.99	457.34	449.43	452.53	13.826	322,957,600
2013-07-30	449.96	457.15	449.23	453.32	13.850	309,422,400
2013-07-29	440.80	449.99	440.20	447.79	13.681	248,057,600
2013-07-26	435.30	441.04	434.34	440.99	13.473	200,152,400
2013-07-25	440.70	441.40	435.81	438.50	13.397	229,493,600
2013-07-24	438.93	444.59	435.26	440.51	13.459	591,936,800
2013-07-23	426.00	426.96	418.71	418.99	12.801	369,395,600
2013-07-22	429.46	429.75	425.47	426.31	13.025	207,796,400
2013-07-19	433.10	433.98	424.35	424.95	12.983	268,721,600
2013-07-18	433.38	434.87	430.61	431.76	13.191	218,878,800
2013-07-17	429.70	432.22	428.22	430.31	13.147	198,990,400
2013-07-16	426.52	430.71	424.17	430.20	13.144	216,538,000
2013-07-15	425.01	431.46	424.80	427.44	13.059	241,917,200
2013-07-12	427.65	429.79	423.41	426.51	13.031	279,563,200
2013-07-11	422.95	428.25	421.17	427.29	13.055	326,292,400
2013-07-10	419.60	424.80	418.25	420.73	12.854	281,405,600
2013-07-09	413.60	423.50	410.38	422.35	12.904	352,584,400
2013-07-08	420.11	421.00	410.65	415.05	12.681	298,138,400
2013-07-05	420.39	423.29	415.35	417.42	12.753	274,024,800
2013-07-03	420.86	422.98	417.45	420.80	12.856	240,928,800
2013-07-02	409.96	421.63	409.47	418.49	12.786	469,865,200
2013-07-01	402.69	412.27	401.22	409.22	12.503	391,053,600
2013-06-28	391.36	400.27	388.87	396.53	12.115	578,516,400
2013-06-27	399.25	401.39	393.54	393.78	12.031	337,246,000
2013-06-26	403.90	404.79	395.66	398.07	12.162	367,724,000
2013-06-25	405.70	407.79	398.83	402.63	12.301	314,162,800
2013-06-24	407.40	408.66	398.05	402.54	12.298	480,746,000
2013-06-21	418.49	420.00	408.10	413.50	12.633	481,118,400
2013-06-20	419.30	425.98	415.17	416.84	12.735	357,310,800
2013-06-19	431.40	431.66	423.00	423.00	12.924	310,940,000
2013-06-18	431.56	434.90	430.21	431.77	13.192	195,025,600
2013-06-17	431.44	435.70	430.36	432.00	13.199	259,414,400

← NewerPage 56 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.