Apple Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	419.77	422.75	419.22	422.40	12.634	318,292,800
2012-01-05	414.95	418.55	412.67	418.03	12.503	271,269,600
2012-01-04	410.00	414.68	409.28	413.44	12.366	260,022,000
2012-01-03	409.40	412.50	409.00	411.23	12.300	302,220,800
2011-12-30	403.51	406.28	403.49	405.00	12.113	179,662,000
2011-12-29	403.40	405.65	400.51	405.12	12.117	215,978,000
2011-12-28	406.89	408.25	401.34	402.64	12.043	228,662,000
2011-12-27	403.10	409.09	403.02	406.53	12.159	265,076,000
2011-12-23	399.69	403.59	399.49	403.33	12.063	269,399,200
2011-12-22	397.00	399.13	396.10	398.55	11.921	202,358,800
2011-12-21	396.69	397.30	392.01	396.45	11.858	262,948,000
2011-12-20	387.76	396.10	387.26	395.95	11.843	337,215,200
2011-12-19	382.47	384.85	380.48	382.21	11.432	235,530,400
2011-12-16	380.36	384.15	379.57	381.02	11.396	421,478,400
2011-12-15	383.33	383.74	378.31	378.94	11.334	256,200,000
2011-12-14	386.70	387.38	377.68	380.19	11.371	406,887,600
2011-12-13	393.00	395.40	387.10	388.81	11.629	338,928,800
2011-12-12	391.68	393.90	389.45	391.84	11.720	301,067,200
2011-12-09	392.85	394.04	391.03	393.62	11.773	296,993,200
2011-12-08	391.45	395.50	390.23	390.66	11.685	376,356,400
2011-12-07	389.93	390.94	386.76	389.09	11.638	304,746,400
2011-12-06	392.51	394.63	389.38	390.95	11.693	283,598,000
2011-12-05	393.49	396.41	390.39	393.01	11.755	357,210,000
2011-12-02	389.83	393.63	388.58	389.70	11.656	379,055,600
2011-12-01	382.54	389.00	380.75	387.93	11.603	387,181,200
2011-11-30	381.29	382.28	378.30	382.20	11.432	405,938,400
2011-11-29	375.84	378.83	370.20	373.20	11.162	375,855,200
2011-11-28	372.35	376.72	370.33	376.12	11.250	346,413,200
2011-11-25	368.42	371.15	363.32	363.57	10.874	254,760,800
2011-11-23	374.51	375.84	366.88	366.99	10.977	428,271,200
2011-11-22	371.02	377.93	370.94	376.51	11.261	409,021,200
2011-11-21	370.40	371.68	365.91	369.01	11.037	447,980,400
2011-11-18	378.92	379.99	374.88	374.94	11.214	371,938,000
2011-11-17	383.98	384.58	375.50	377.41	11.288	479,900,400
2011-11-16	389.25	391.14	384.32	384.77	11.508	349,210,400
2011-11-15	380.80	389.50	379.45	388.83	11.630	430,810,800
2011-11-14	383.52	385.25	378.20	379.26	11.344	432,905,200
2011-11-11	386.61	388.70	380.26	384.62	11.504	653,786,000
2011-11-10	397.03	397.21	382.15	385.22	11.522	744,752,400
2011-11-09	396.97	400.89	394.23	395.28	11.823	558,684,000
2011-11-08	402.21	408.00	401.56	406.23	12.150	400,442,000
2011-11-07	399.91	400.00	396.13	399.73	11.956	270,275,600
2011-11-04	402.03	403.44	399.16	400.24	11.971	302,229,200
2011-11-03	399.07	403.40	395.36	403.07	12.056	441,386,400
2011-11-02	400.09	400.44	395.11	397.41	11.886	327,350,800
2011-11-01	397.41	399.50	393.22	396.51	11.860	531,790,000
2011-10-31	402.42	409.33	401.05	404.78	12.107	385,501,200
2011-10-28	403.00	406.35	402.51	404.95	12.112	322,842,800
2011-10-27	407.56	409.00	401.89	404.69	12.104	494,664,800
2011-10-26	401.76	402.55	393.15	400.60	11.982	456,304,800
2011-10-25	405.03	406.55	397.38	397.77	11.897	430,427,200
2011-10-24	396.18	406.50	395.40	405.77	12.137	502,138,000
2011-10-21	398.10	399.14	390.75	392.87	11.751	621,244,400
2011-10-20	400.00	400.35	394.21	395.31	11.824	549,270,400
2011-10-19	401.35	408.42	397.80	398.62	11.923	1,104,059,600
2011-10-18	421.76	424.81	415.99	422.24	12.629	881,602,400
2011-10-17	421.74	426.70	415.94	419.99	12.562	686,044,800
2011-10-14	416.83	422.00	415.27	422.00	12.622	573,367,200
2011-10-13	404.98	408.43	402.85	408.43	12.216	426,185,200
2011-10-12	407.34	409.25	400.14	402.19	12.029	622,286,000

← NewerPage 63 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.