Apple Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	457.42	457.63	449.59	452.08	13.721	308,660,800
2013-03-19	459.50	460.97	448.50	454.49	13.794	526,775,200
2013-03-18	441.45	457.46	441.20	455.72	13.832	606,197,200
2013-03-15	437.93	444.23	437.25	443.66	13.466	643,960,800
2013-03-14	432.83	434.64	430.45	432.50	13.127	303,875,600
2013-03-13	428.45	434.50	425.36	428.35	13.001	405,549,200
2013-03-12	435.60	438.88	427.57	428.43	13.003	465,911,600
2013-03-11	429.75	439.01	425.14	437.87	13.290	474,236,000
2013-03-08	429.80	435.43	428.61	431.72	13.103	391,482,000
2013-03-07	424.50	432.01	421.06	430.58	13.069	468,473,600
2013-03-06	434.51	435.25	424.43	425.66	12.919	460,250,000
2013-03-05	421.48	435.19	420.75	431.14	13.086	638,433,600
2013-03-04	427.80	428.20	419.00	420.05	12.749	582,755,600
2013-03-01	438.00	438.18	429.98	430.47	13.065	552,448,400
2013-02-28	444.05	447.87	441.40	441.40	13.397	322,515,200
2013-02-27	448.43	452.44	440.65	444.57	13.493	587,350,400
2013-02-26	443.82	451.54	437.66	448.97	13.627	501,499,600
2013-02-25	453.85	455.12	442.57	442.80	13.440	372,579,200
2013-02-22	449.25	451.60	446.60	450.81	13.683	330,654,800
2013-02-21	446.00	449.17	442.82	446.06	13.538	447,182,400
2013-02-20	457.69	457.69	448.80	448.85	13.623	476,302,400
2013-02-19	461.10	462.73	453.85	459.99	13.961	435,783,600
2013-02-15	468.85	470.16	459.92	460.16	13.966	391,745,200
2013-02-14	464.52	471.64	464.02	466.59	14.162	355,275,200
2013-02-13	467.21	473.64	463.22	467.01	14.174	475,207,600
2013-02-12	479.51	482.38	467.74	467.90	14.201	609,053,200
2013-02-11	476.50	484.94	473.25	479.93	14.566	517,490,400
2013-02-08	474.00	478.81	468.25	474.98	14.416	633,158,400
2013-02-07	463.25	470.00	454.12	468.22	14.211	704,580,800
2013-02-06	456.47	466.50	452.58	457.35	13.801	593,706,400
2013-02-05	444.05	459.74	442.22	457.84	13.815	573,347,600
2013-02-04	453.91	455.94	442.00	442.32	13.347	477,117,200
2013-02-01	459.11	459.48	448.35	453.62	13.688	539,484,400
2013-01-31	456.98	459.28	454.98	455.49	13.745	319,334,400
2013-01-30	457.00	462.60	454.50	456.83	13.785	417,155,200
2013-01-29	458.50	460.20	452.12	458.27	13.828	571,158,000
2013-01-28	437.83	453.21	435.86	449.83	13.574	785,517,600
2013-01-25	451.69	456.23	435.00	439.88	13.274	1,208,026,400
2013-01-24	460.00	465.73	450.25	450.50	13.594	1,460,852,400
2013-01-23	508.81	514.99	504.77	514.01	15.510	861,509,600
2013-01-22	504.56	507.88	496.63	504.77	15.232	461,546,400
2013-01-18	498.52	502.22	496.40	500.00	15.088	472,922,800
2013-01-17	510.31	510.75	502.03	502.68	15.169	453,678,400
2013-01-16	494.64	509.44	492.50	506.09	15.271	690,804,800
2013-01-15	498.30	498.99	483.38	485.92	14.663	876,772,400
2013-01-14	502.68	507.50	498.51	501.75	15.140	734,207,600
2013-01-11	521.00	525.32	519.02	520.30	15.700	350,506,800
2013-01-10	528.55	528.72	515.52	523.51	15.797	601,146,000
2013-01-09	522.50	525.01	515.99	517.10	15.604	407,604,400
2013-01-08	529.21	531.89	521.25	525.31	15.851	458,707,200
2013-01-07	522.00	529.30	515.20	523.90	15.809	484,156,400
2013-01-04	536.97	538.63	525.83	527.00	15.902	594,333,600
2013-01-03	547.88	549.67	541.00	542.10	16.358	352,965,200
2013-01-02	553.82	555.00	541.63	549.03	16.567	560,518,000
2012-12-31	510.53	535.40	509.00	532.17	16.058	659,492,400
2012-12-28	510.29	514.48	508.12	509.59	15.377	354,278,400
2012-12-27	513.54	516.25	504.66	515.06	15.542	455,120,400
2012-12-26	519.00	519.46	511.12	513.00	15.480	302,436,400
2012-12-24	520.35	524.25	518.71	520.17	15.696	175,753,200
2012-12-21	512.47	519.67	510.24	519.33	15.671	596,268,400

← NewerPage 58 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.