Apple Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	686.86	695.12	683.00	690.79	20.750	639,766,400
2012-09-21	702.41	705.07	699.36	700.09	21.029	571,589,200
2012-09-20	699.16	700.06	693.62	698.70	20.988	336,568,400
2012-09-19	700.26	703.99	699.57	702.10	21.090	326,874,800
2012-09-18	699.88	702.33	696.42	701.91	21.084	373,503,200
2012-09-17	699.35	699.80	694.61	699.78	21.020	398,031,200
2012-09-14	689.96	696.98	687.89	691.28	20.765	600,474,000
2012-09-13	677.37	685.50	674.77	682.98	20.515	598,360,000
2012-09-12	666.85	669.90	656.00	669.79	20.119	712,233,200
2012-09-11	665.11	670.10	656.50	660.59	19.843	503,983,200
2012-09-10	680.45	683.29	662.10	662.74	19.907	487,998,000
2012-09-07	678.05	682.48	675.77	680.44	20.439	329,666,400
2012-09-06	673.17	678.29	670.80	676.27	20.314	391,196,400
2012-09-05	675.57	676.35	669.60	670.23	20.132	336,375,200
2012-09-04	665.76	675.14	664.50	674.97	20.275	367,892,000
2012-08-31	667.25	668.60	657.25	665.24	19.983	338,321,200
2012-08-30	670.64	671.55	662.85	663.87	19.941	302,699,600
2012-08-29	675.25	677.67	672.60	673.47	20.230	202,806,800
2012-08-28	674.98	676.10	670.67	674.80	20.270	267,416,800
2012-08-27	679.99	680.87	673.54	675.68	20.296	427,008,400
2012-08-24	659.51	669.48	655.55	663.22	19.922	437,340,400
2012-08-23	666.11	669.90	661.15	662.63	19.904	420,128,800
2012-08-22	654.42	669.00	648.11	668.87	20.092	565,322,800
2012-08-21	670.82	674.88	650.33	656.06	19.707	812,719,600
2012-08-20	650.01	665.15	649.90	665.15	19.980	613,384,800
2012-08-17	640.00	648.19	638.81	648.11	19.468	442,761,200
2012-08-16	631.21	636.76	630.50	636.34	19.114	254,534,000
2012-08-15	631.30	634.00	627.75	630.83	18.949	257,342,400
2012-08-14	631.87	638.61	630.21	631.69	18.975	340,169,200
2012-08-13	623.39	630.00	623.25	630.00	18.924	278,832,400
2012-08-10	618.71	621.76	618.70	621.70	18.675	194,938,800
2012-08-09	617.85	621.73	617.80	620.73	18.646	221,642,400
2012-08-08	619.39	623.88	617.10	619.86	18.540	244,706,000
2012-08-07	622.77	625.00	618.04	620.91	18.571	290,446,800
2012-08-06	617.29	624.87	615.26	622.55	18.620	302,103,200
2012-08-03	613.63	617.98	611.56	615.70	18.415	344,920,800
2012-08-02	602.84	610.69	600.25	607.79	18.179	332,158,400
2012-08-01	615.91	616.40	603.00	606.81	18.150	384,501,600
2012-07-31	603.23	611.70	602.72	610.76	18.268	462,327,600
2012-07-30	590.92	599.44	587.82	595.03	17.797	379,142,400
2012-07-27	575.01	585.83	571.59	585.16	17.502	403,936,400
2012-07-26	579.76	580.40	570.36	574.88	17.195	406,632,800
2012-07-25	574.46	580.80	570.00	574.97	17.197	877,312,800
2012-07-24	607.38	609.68	598.51	600.92	17.973	565,132,400
2012-07-23	594.40	605.90	587.71	603.83	18.060	487,975,600
2012-07-20	613.03	614.44	603.70	604.30	18.074	397,471,200
2012-07-19	611.28	615.35	606.00	614.32	18.374	436,861,600
2012-07-18	606.59	608.34	603.56	606.26	18.133	252,700,000
2012-07-17	610.79	611.50	603.15	606.94	18.153	293,624,800
2012-07-16	605.12	611.62	605.02	606.91	18.153	301,260,400
2012-07-13	602.95	607.19	600.00	604.97	18.095	311,427,200
2012-07-12	600.24	603.47	592.68	598.90	17.913	428,041,600
2012-07-11	606.12	607.66	597.22	604.43	18.078	469,322,000
2012-07-10	617.97	619.87	605.31	608.21	18.191	511,957,600
2012-07-09	605.30	613.90	604.11	613.89	18.361	379,405,600
2012-07-06	607.09	608.44	601.58	605.88	18.122	418,930,400
2012-07-05	600.56	614.34	599.65	609.94	18.243	484,383,200
2012-07-03	594.88	600.00	594.00	599.41	17.928	241,712,800
2012-07-02	584.73	593.47	583.60	592.52	17.722	400,092,000
2012-06-29	578.00	584.00	574.25	584.00	17.467	421,500,800

← NewerPage 60 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.