Apple Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	435.40	436.29	428.50	430.05	13.139	271,866,000
2013-06-13	432.50	437.14	428.75	435.96	13.319	285,832,400
2013-06-12	439.50	441.25	431.50	432.19	13.204	265,227,200
2013-06-11	435.74	442.76	433.32	437.60	13.370	286,112,400
2013-06-10	444.73	449.08	436.80	438.89	13.409	450,153,200
2013-06-07	436.50	443.24	432.77	441.81	13.498	404,535,600
2013-06-06	445.47	447.00	434.05	438.46	13.396	416,934,000
2013-06-05	445.65	450.72	443.71	445.11	13.599	290,589,600
2013-06-04	453.22	454.43	447.39	449.31	13.727	292,728,800
2013-06-03	450.73	452.36	442.48	450.72	13.770	372,352,400
2013-05-31	452.50	457.10	449.50	449.73	13.740	384,302,800
2013-05-30	445.65	454.50	444.51	451.58	13.797	353,519,600
2013-05-29	440.00	447.50	439.40	444.95	13.594	330,576,400
2013-05-28	449.90	451.11	440.85	441.44	13.487	386,145,200
2013-05-24	440.85	445.66	440.36	445.15	13.600	276,166,800
2013-05-23	435.95	446.16	435.79	442.14	13.508	353,021,200
2013-05-22	444.05	448.35	438.22	441.35	13.484	443,038,400
2013-05-21	438.15	445.48	434.20	439.66	13.433	456,022,000
2013-05-20	431.91	445.80	430.10	442.93	13.532	451,578,400
2013-05-17	439.05	440.09	431.01	433.26	13.237	427,904,400
2013-05-16	423.24	437.85	418.90	434.58	13.277	603,204,000
2013-05-15	439.16	441.00	422.36	428.85	13.102	741,613,600
2013-05-14	453.85	455.20	442.15	443.86	13.561	447,118,000
2013-05-13	451.51	457.90	451.50	454.74	13.893	316,948,800
2013-05-10	457.97	459.71	450.48	452.97	13.839	334,852,000
2013-05-09	459.81	463.00	455.58	456.77	13.955	398,487,600
2013-05-08	459.04	465.37	455.81	463.84	14.078	472,598,000
2013-05-07	464.97	465.75	453.70	458.66	13.921	483,753,200
2013-05-06	455.71	462.20	454.31	460.71	13.983	496,641,600
2013-05-03	451.31	453.23	449.15	449.98	13.657	361,300,800
2013-05-02	441.78	448.59	440.63	445.52	13.522	421,828,400
2013-05-01	444.46	444.93	434.39	439.29	13.333	506,909,200
2013-04-30	435.10	445.25	432.07	442.78	13.439	691,538,400
2013-04-29	420.45	433.62	420.00	430.12	13.055	640,326,400
2013-04-26	409.81	418.77	408.25	417.20	12.663	764,097,600
2013-04-25	411.23	413.94	407.00	408.38	12.395	384,837,600
2013-04-24	393.54	415.25	392.50	405.46	12.306	969,651,200
2013-04-23	403.99	408.38	398.81	406.13	12.327	664,238,400
2013-04-22	392.64	402.20	391.27	398.67	12.100	429,920,400
2013-04-19	387.97	399.60	385.10	390.53	11.853	609,274,400
2013-04-18	404.99	405.79	389.74	392.05	11.899	666,299,200
2013-04-17	420.27	420.60	398.11	402.80	12.225	945,056,000
2013-04-16	421.57	426.61	420.57	426.24	12.937	305,771,200
2013-04-15	427.00	427.89	419.55	419.85	12.743	317,520,000
2013-04-12	434.15	434.15	429.09	429.80	13.045	238,613,200
2013-04-11	433.72	437.99	431.20	434.33	13.182	328,364,400
2013-04-10	428.10	437.06	426.01	435.69	13.224	375,928,000
2013-04-09	426.36	428.50	422.75	426.98	12.959	306,614,000
2013-04-08	424.85	427.50	422.49	426.21	12.936	300,829,200
2013-04-05	424.50	424.95	419.68	423.20	12.845	383,695,200
2013-04-04	433.76	435.00	425.25	427.72	12.982	358,447,600
2013-04-03	431.37	437.28	430.31	431.99	13.111	363,216,000
2013-04-02	427.60	438.14	426.40	429.79	13.045	529,519,200
2013-04-01	441.90	443.70	427.74	428.91	13.018	389,732,000
2013-03-28	449.82	451.82	441.62	442.66	13.435	442,839,600
2013-03-27	456.46	456.80	450.73	452.08	13.721	331,237,200
2013-03-26	465.44	465.84	460.53	461.14	13.996	294,294,000
2013-03-25	464.69	469.95	461.78	463.58	14.070	501,135,600
2013-03-22	454.58	462.10	453.11	461.91	14.020	395,105,200
2013-03-21	450.22	457.98	450.10	452.73	13.741	383,255,600

← NewerPage 57 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.