Apple Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	571.67	574.00	565.61	569.05	17.020	282,836,400
2012-06-27	575.00	576.74	571.92	574.50	17.183	202,997,200
2012-06-26	571.33	574.49	567.33	572.03	17.109	276,536,400
2012-06-25	577.30	579.80	570.37	570.77	17.072	304,382,400
2012-06-22	579.04	582.19	575.42	582.10	17.410	284,471,600
2012-06-21	585.44	588.22	577.44	577.67	17.278	326,351,200
2012-06-20	588.21	589.25	580.80	585.74	17.519	358,943,200
2012-06-19	583.40	590.00	583.10	587.41	17.569	361,404,400
2012-06-18	570.96	587.89	570.37	585.78	17.521	440,412,000
2012-06-15	571.00	574.62	569.55	574.13	17.172	335,255,200
2012-06-14	571.24	573.50	567.26	571.53	17.094	345,573,200
2012-06-13	574.52	578.48	570.38	572.16	17.113	293,580,000
2012-06-12	574.46	576.62	566.70	576.16	17.233	435,380,400
2012-06-11	587.72	588.50	570.63	571.17	17.084	591,264,800
2012-06-08	571.60	580.58	569.00	580.32	17.357	347,516,400
2012-06-07	577.29	577.32	570.50	571.72	17.100	379,766,800
2012-06-06	567.77	573.85	565.50	571.46	17.092	401,455,600
2012-06-05	561.27	566.47	558.33	562.83	16.834	388,214,400
2012-06-04	561.50	567.50	548.50	564.29	16.878	556,995,600
2012-06-01	569.16	572.65	560.52	560.99	16.779	520,987,600
2012-05-31	580.74	581.50	571.46	577.73	17.280	491,674,400
2012-05-30	569.20	579.99	566.56	579.17	17.323	529,429,600
2012-05-29	570.90	574.00	565.31	572.27	17.116	380,508,800
2012-05-25	564.59	565.85	558.47	562.29	16.818	328,507,200
2012-05-24	575.87	576.50	561.23	565.32	16.909	496,230,000
2012-05-23	557.50	572.80	553.23	570.56	17.065	584,897,600
2012-05-22	569.55	573.88	552.58	556.97	16.659	694,870,400
2012-05-21	534.50	561.54	534.05	561.28	16.788	631,106,000
2012-05-18	533.96	543.41	522.18	530.38	15.864	732,292,400
2012-05-17	545.31	547.50	530.12	530.12	15.856	717,220,000
2012-05-16	554.05	556.89	541.04	546.08	16.333	560,896,000
2012-05-15	561.45	563.22	551.75	553.17	16.545	476,336,000
2012-05-14	562.57	567.51	557.60	558.22	16.696	352,626,400
2012-05-11	565.00	574.47	564.35	566.71	16.950	399,546,000
2012-05-10	574.58	575.88	568.44	570.52	17.064	333,200,000
2012-05-09	563.70	573.98	560.85	569.18	17.024	480,704,000
2012-05-08	569.58	571.50	558.73	568.18	16.994	497,252,000
2012-05-07	561.50	572.77	561.23	569.48	17.033	460,118,400
2012-05-04	577.08	578.36	565.17	565.25	16.907	529,992,400
2012-05-03	590.50	591.40	580.30	581.82	17.402	390,549,600
2012-05-02	580.24	587.40	578.86	585.98	17.527	427,389,200
2012-05-01	584.90	596.76	581.23	582.13	17.411	610,999,200
2012-04-30	597.80	598.40	583.00	583.98	17.467	506,144,800
2012-04-27	605.07	606.18	600.50	603.00	18.036	406,722,400
2012-04-26	614.27	614.69	602.13	607.70	18.176	536,068,400
2012-04-25	615.64	618.00	606.00	610.00	18.245	905,777,600
2012-04-24	562.61	567.69	555.00	560.28	16.758	1,076,149,200
2012-04-23	570.61	576.67	556.62	571.70	17.099	966,529,200
2012-04-20	591.38	594.62	570.42	572.98	17.138	1,030,985,200
2012-04-19	600.22	604.73	584.52	587.44	17.570	834,719,200
2012-04-18	613.72	620.25	602.71	608.34	18.195	954,531,200
2012-04-17	578.94	610.00	571.91	609.70	18.236	1,025,528,000
2012-04-16	610.06	610.28	578.25	580.13	17.352	1,050,786,800
2012-04-13	624.11	624.70	603.51	605.23	18.102	859,644,800
2012-04-12	625.00	631.33	620.50	622.77	18.627	614,336,800
2012-04-11	636.20	636.87	623.34	626.20	18.730	696,614,800
2012-04-10	639.93	644.00	626.00	628.44	18.797	889,725,200
2012-04-09	626.13	639.84	625.30	636.23	19.029	597,536,800
2012-04-05	626.98	634.66	623.40	633.68	18.953	641,298,000
2012-04-04	624.35	625.86	617.00	624.31	18.673	572,980,800

← NewerPage 61 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.