Apple Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	392.57	403.18	391.50	400.29	11.973	605,687,600
2011-10-10	379.09	388.81	378.21	388.81	11.629	442,514,800
2011-10-07	375.78	377.74	368.49	369.80	11.061	535,458,000
2011-10-06	373.33	384.78	371.80	377.37	11.287	812,582,400
2011-10-05	367.86	379.82	360.30	378.25	11.313	786,469,600
2011-10-04	374.57	381.80	354.24	372.50	11.141	1,233,677,200
2011-10-03	380.37	382.64	373.17	374.60	11.204	669,099,200
2011-09-30	387.12	388.89	381.18	381.32	11.405	547,640,800
2011-09-29	401.92	402.21	386.21	390.57	11.682	651,086,800
2011-09-28	400.19	403.74	396.51	397.01	11.874	429,637,600
2011-09-27	408.73	409.25	398.06	399.26	11.942	632,497,600
2011-09-26	399.86	403.98	391.30	403.17	12.059	812,876,400
2011-09-23	400.28	406.74	399.85	404.30	12.093	546,277,200
2011-09-22	401.03	409.82	396.70	401.82	12.018	968,480,800
2011-09-21	419.64	421.59	412.00	412.14	12.327	605,976,000
2011-09-20	415.25	422.86	411.19	413.45	12.366	775,754,000
2011-09-19	397.00	413.23	395.20	411.63	12.312	823,860,800
2011-09-16	395.54	400.50	395.03	400.50	11.979	698,513,200
2011-09-15	391.43	393.66	389.90	392.96	11.753	417,818,800
2011-09-14	387.02	392.21	385.76	389.30	11.644	534,724,400
2011-09-13	382.14	386.21	380.25	384.62	11.504	440,560,400
2011-09-12	373.00	380.88	371.90	379.94	11.364	467,832,400
2011-09-09	383.93	386.00	375.02	377.48	11.290	564,813,200
2011-09-08	382.40	388.61	382.31	384.14	11.490	416,158,400
2011-09-07	385.56	385.60	382.00	383.93	11.483	350,576,800
2011-09-06	367.37	380.33	366.48	379.74	11.358	509,698,000
2011-09-02	374.74	378.00	371.83	374.05	11.188	438,939,200
2011-09-01	385.82	387.34	380.72	381.03	11.397	343,725,200
2011-08-31	390.57	392.08	381.86	384.83	11.510	522,586,400
2011-08-30	388.25	391.84	386.21	389.99	11.665	417,922,400
2011-08-29	388.18	391.50	388.00	389.97	11.664	405,269,200
2011-08-26	371.17	383.80	370.80	383.58	11.473	641,477,200
2011-08-25	365.08	375.45	365.00	373.72	11.178	871,346,000
2011-08-24	373.47	378.96	370.60	376.18	11.251	626,267,600
2011-08-23	360.30	373.64	357.00	373.60	11.174	656,835,200
2011-08-22	364.51	364.88	355.09	356.44	10.661	535,315,200
2011-08-19	362.17	367.00	356.00	356.03	10.649	775,888,400
2011-08-18	370.84	372.65	361.37	366.05	10.948	851,435,200
2011-08-17	382.31	384.52	378.00	380.44	11.379	442,061,200
2011-08-16	381.52	383.37	376.06	380.48	11.380	498,750,000
2011-08-15	379.63	384.97	378.09	383.41	11.468	460,544,000
2011-08-12	378.07	379.64	374.23	376.99	11.276	528,976,000
2011-08-11	370.52	375.45	364.72	373.70	11.177	741,969,200
2011-08-10	371.15	374.65	362.50	363.69	10.878	878,656,800
2011-08-09	361.30	374.61	355.00	374.01	11.187	1,082,583,600
2011-08-08	361.69	367.77	353.02	353.21	10.564	1,143,833,600
2011-08-05	380.44	383.50	362.57	373.62	11.175	1,204,590,800
2011-08-04	389.41	391.32	377.35	377.37	11.287	871,407,600
2011-08-03	390.98	393.55	382.24	392.57	11.742	732,508,000
2011-08-02	397.65	397.90	388.35	388.91	11.632	639,539,600
2011-08-01	397.78	399.50	392.37	396.75	11.867	612,836,000
2011-07-29	387.64	395.15	384.00	390.48	11.679	632,584,400
2011-07-28	391.62	396.99	388.13	391.82	11.719	594,034,000
2011-07-27	400.59	402.64	392.15	392.59	11.742	659,324,400
2011-07-26	400.00	404.50	399.68	403.41	12.066	476,582,400
2011-07-25	390.35	400.00	389.62	398.50	11.919	589,806,000
2011-07-22	388.32	395.05	387.75	393.30	11.764	516,728,800
2011-07-21	386.95	390.06	383.90	387.29	11.584	526,534,400
2011-07-20	396.12	396.27	386.00	386.90	11.572	941,340,400
2011-07-19	378.00	378.65	373.32	376.85	11.271	819,145,600

← NewerPage 64 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.