Apple Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	627.30	632.21	622.51	629.32	18.823	834,559,600
2012-04-02	601.83	618.77	600.38	618.63	18.503	598,351,600
2012-03-30	608.77	610.56	597.94	599.55	17.932	731,038,000
2012-03-29	612.78	616.56	607.23	609.86	18.241	608,238,400
2012-03-28	618.38	621.45	610.31	617.62	18.473	655,460,400
2012-03-27	606.18	616.28	606.06	614.48	18.379	607,129,600
2012-03-26	599.79	607.15	595.26	606.98	18.155	595,742,000
2012-03-23	600.49	601.80	594.40	596.05	17.828	430,488,800
2012-03-22	597.78	604.50	595.53	599.34	17.926	623,870,800
2012-03-21	602.74	609.65	601.41	602.50	18.021	644,042,000
2012-03-20	599.51	606.90	591.48	605.96	18.124	816,662,000
2012-03-19	598.37	601.77	589.05	601.10	17.979	901,236,000
2012-03-16	584.72	589.20	578.00	585.57	17.514	825,487,600
2012-03-15	599.61	600.01	578.55	585.56	17.514	1,159,718,000
2012-03-14	578.05	594.72	575.40	589.58	17.634	1,418,844,000
2012-03-13	557.54	568.18	555.75	568.10	16.992	690,855,200
2012-03-12	548.98	552.00	547.00	552.00	16.510	407,282,400
2012-03-09	544.21	547.74	543.11	545.17	16.306	418,919,200
2012-03-08	534.69	542.99	532.12	541.99	16.211	516,457,200
2012-03-07	536.80	537.78	523.30	530.69	15.873	798,520,800
2012-03-06	523.66	533.69	516.22	530.26	15.860	810,238,800
2012-03-05	545.42	547.48	526.00	533.16	15.947	809,124,400
2012-03-02	544.24	546.80	542.52	545.18	16.306	431,712,400
2012-03-01	548.17	548.21	538.77	544.47	16.285	683,270,000
2012-02-29	541.56	547.61	535.70	542.44	16.224	952,011,200
2012-02-28	527.96	535.41	525.85	535.41	16.014	600,387,200
2012-02-27	521.31	528.50	516.28	525.76	15.725	547,582,000
2012-02-24	519.67	522.90	518.64	522.41	15.625	415,072,000
2012-02-23	515.08	517.83	509.50	516.39	15.445	568,027,600
2012-02-22	513.08	515.49	509.07	513.04	15.345	483,302,400
2012-02-21	506.88	514.85	504.12	514.85	15.399	605,595,200
2012-02-17	503.11	507.77	500.30	502.12	15.018	535,805,200
2012-02-16	491.50	504.89	486.63	502.21	15.021	944,552,000
2012-02-15	514.26	526.29	496.89	497.67	14.885	1,506,120,000
2012-02-14	504.66	509.56	502.00	509.46	15.238	460,398,400
2012-02-13	499.53	503.83	497.09	502.60	15.033	517,216,000
2012-02-10	490.96	497.62	488.55	493.42	14.758	631,302,000
2012-02-09	480.76	496.75	480.56	493.17	14.751	884,214,800
2012-02-08	470.50	476.79	469.70	476.68	14.257	407,890,000
2012-02-07	465.25	469.75	464.58	468.83	14.023	316,223,600
2012-02-06	458.38	464.98	458.20	463.97	13.877	249,412,800
2012-02-03	457.30	460.00	455.56	459.68	13.749	286,599,600
2012-02-02	455.90	457.17	453.98	455.12	13.613	186,796,400
2012-02-01	458.41	458.99	455.55	456.19	13.645	270,046,000
2012-01-31	455.59	458.24	453.07	456.48	13.653	391,683,600
2012-01-30	445.71	453.90	445.39	453.01	13.549	379,341,200
2012-01-27	444.34	448.48	443.77	447.28	13.378	299,709,200
2012-01-26	448.36	448.79	443.14	444.63	13.299	323,985,200
2012-01-25	454.44	454.45	443.73	446.66	13.359	958,314,000
2012-01-24	425.10	425.10	419.55	420.41	12.574	547,638,000
2012-01-23	422.67	428.45	422.30	427.41	12.784	306,062,400
2012-01-20	427.49	427.50	419.75	420.30	12.571	413,974,400
2012-01-19	430.15	431.37	426.51	427.75	12.794	261,738,400
2012-01-18	426.96	429.47	426.30	429.11	12.835	276,791,200
2012-01-17	424.20	425.99	422.96	424.70	12.703	242,897,200
2012-01-13	419.70	420.45	418.66	419.81	12.556	226,021,600
2012-01-12	422.28	422.90	418.75	421.39	12.604	212,587,200
2012-01-11	422.68	422.85	419.31	422.55	12.638	215,084,800
2012-01-10	425.91	426.00	421.50	423.24	12.659	258,196,400
2012-01-09	425.50	427.75	421.35	421.73	12.614	394,024,400

← NewerPage 62 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.