Apple Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	530.00	530.20	518.88	521.73	15.743	481,689,600
2012-12-19	531.47	533.70	525.50	526.31	15.882	449,369,200
2012-12-18	525.00	534.90	520.25	533.90	16.111	625,685,200
2012-12-17	508.93	520.00	501.23	518.83	15.656	757,607,200
2012-12-14	514.75	518.13	505.58	509.79	15.383	1,009,579,200
2012-12-13	531.15	537.64	525.80	529.69	15.984	625,259,600
2012-12-12	547.77	548.00	536.27	539.00	16.265	487,144,000
2012-12-11	539.77	549.56	537.37	541.39	16.337	592,345,600
2012-12-10	525.00	538.51	521.58	529.82	15.987	630,484,400
2012-12-07	553.40	555.20	530.00	533.25	16.091	787,040,800
2012-12-06	528.94	553.31	518.63	547.24	16.513	1,177,212,400
2012-12-05	568.91	569.25	538.77	538.79	16.258	1,044,638,000
2012-12-04	581.80	581.80	572.13	575.85	17.376	557,068,400
2012-12-03	593.65	594.59	585.50	586.19	17.689	364,280,000
2012-11-30	586.79	588.40	582.68	585.28	17.661	391,319,600
2012-11-29	590.22	594.25	585.25	589.36	17.784	514,698,800
2012-11-28	577.27	585.80	572.26	582.94	17.590	520,864,400
2012-11-27	589.55	590.42	580.10	584.78	17.646	533,330,000
2012-11-26	575.90	590.00	573.71	589.53	17.789	630,579,600
2012-11-23	567.17	572.00	562.60	571.50	17.245	272,826,400
2012-11-21	564.25	567.37	556.60	561.70	16.949	373,002,000
2012-11-20	571.91	571.95	554.58	560.91	16.926	642,754,000
2012-11-19	540.71	567.50	539.88	565.73	17.071	823,317,600
2012-11-16	525.20	530.00	505.75	527.68	15.923	1,266,893,600
2012-11-15	537.53	539.50	522.62	525.62	15.861	789,910,800
2012-11-14	545.50	547.45	536.18	536.88	16.201	477,170,400
2012-11-13	538.91	550.48	536.36	542.90	16.382	532,949,200
2012-11-12	554.15	554.50	538.65	542.83	16.380	515,802,000
2012-11-09	540.42	554.88	533.72	547.06	16.508	929,913,600
2012-11-08	560.63	562.23	535.29	537.75	16.227	1,056,146,000
2012-11-07	573.84	574.54	555.75	558.00	16.838	793,648,800
2012-11-06	590.23	590.74	580.09	582.85	17.508	374,917,200
2012-11-05	583.52	587.77	577.60	584.62	17.561	529,135,600
2012-11-02	595.89	596.95	574.75	576.80	17.326	599,373,600
2012-11-01	598.22	603.00	594.17	596.54	17.919	361,298,000
2012-10-31	594.88	601.96	587.70	595.32	17.882	510,003,200
2012-10-26	609.43	614.00	591.00	604.00	18.143	1,018,432,800
2012-10-25	620.00	622.00	605.55	609.54	18.309	656,325,600
2012-10-24	621.44	626.55	610.64	616.83	18.528	558,527,200
2012-10-23	631.00	633.90	611.70	613.36	18.424	707,145,600
2012-10-22	612.42	635.38	610.76	634.03	19.045	546,730,800
2012-10-19	631.05	631.77	609.62	609.84	18.318	744,086,000
2012-10-18	639.59	642.06	630.00	632.64	19.003	476,624,400
2012-10-17	648.87	652.79	644.00	644.61	19.363	389,037,600
2012-10-16	635.37	650.30	631.00	649.79	19.518	549,771,600
2012-10-15	632.35	635.13	623.85	634.76	19.067	432,502,000
2012-10-12	629.56	635.38	625.30	629.71	18.915	460,014,800
2012-10-11	646.50	647.20	628.10	628.10	18.867	546,081,200
2012-10-10	639.74	644.98	637.00	640.91	19.252	510,356,000
2012-10-09	638.65	640.49	623.55	635.85	19.100	838,597,200
2012-10-08	646.88	647.56	636.11	638.17	19.169	637,994,000
2012-10-05	665.20	666.00	651.28	652.59	19.603	594,006,000
2012-10-04	671.25	674.25	665.55	666.80	20.029	370,725,600
2012-10-03	664.86	671.86	662.63	671.45	20.169	424,281,200
2012-10-02	661.81	666.35	650.65	661.31	19.865	627,992,400
2012-10-01	671.16	676.75	656.50	659.39	19.807	543,594,800
2012-09-28	678.75	681.11	666.75	667.10	20.038	535,110,800
2012-09-27	664.29	682.17	660.35	681.32	20.466	594,090,000
2012-09-26	668.74	672.69	661.20	665.18	19.981	576,503,200
2012-09-25	688.26	692.78	673.00	673.54	20.232	518,789,600

← NewerPage 59 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.