Apple Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	365.43	374.65	365.28	373.80	11.180	572,653,200
2011-07-15	361.17	365.00	359.17	364.92	10.915	484,467,200
2011-07-14	361.01	361.61	356.34	357.77	10.701	430,533,600
2011-07-13	358.33	360.00	356.38	358.02	10.708	391,638,800
2011-07-12	353.53	357.68	348.62	353.75	10.581	451,609,200
2011-07-11	356.34	359.77	352.82	354.00	10.588	442,674,400
2011-07-08	353.34	360.00	352.20	359.71	10.759	489,633,200
2011-07-07	354.67	358.00	354.00	357.20	10.684	399,663,600
2011-07-06	348.95	354.10	346.71	351.76	10.521	444,626,000
2011-07-05	343.00	349.83	342.50	349.43	10.451	355,054,000
2011-07-01	335.95	343.50	334.20	343.26	10.267	435,313,200
2011-06-30	334.70	336.13	332.84	335.67	10.040	322,954,800
2011-06-29	336.04	336.37	331.88	334.04	9.991	352,545,200
2011-06-28	333.65	336.70	333.44	335.26	10.028	294,299,600
2011-06-27	327.59	333.90	327.25	332.04	9.931	339,813,600
2011-06-24	331.37	333.15	325.09	326.35	9.761	439,807,200
2011-06-23	318.94	331.69	318.12	331.23	9.907	559,759,200
2011-06-22	325.16	328.90	322.38	322.61	9.649	390,583,200
2011-06-21	316.68	325.80	315.20	325.30	9.730	493,382,400
2011-06-20	317.36	317.70	310.50	315.32	9.431	640,645,600
2011-06-17	328.99	329.25	319.36	320.26	9.579	615,020,000
2011-06-16	326.90	328.68	318.33	325.16	9.726	510,591,200
2011-06-15	329.75	330.30	324.88	326.75	9.773	399,196,000
2011-06-14	330.00	333.25	329.31	332.44	9.943	334,569,200
2011-06-13	327.20	328.31	325.07	326.60	9.769	329,473,200
2011-06-10	330.55	331.66	325.51	325.90	9.748	433,955,200
2011-06-09	333.25	333.67	330.75	331.49	9.915	275,088,800
2011-06-08	331.78	334.80	330.65	332.24	9.937	333,723,600
2011-06-07	338.17	338.22	331.90	332.04	9.931	529,785,200
2011-06-06	345.70	347.05	337.81	338.04	10.111	461,941,200
2011-06-03	343.18	345.33	342.01	343.44	10.272	313,250,000
2011-06-02	346.50	347.98	344.30	346.10	10.352	338,783,200
2011-06-01	348.87	352.13	344.65	345.51	10.334	554,682,800
2011-05-31	341.10	347.83	341.00	347.83	10.404	417,754,400
2011-05-27	334.80	337.63	334.31	337.41	10.092	203,599,200
2011-05-26	335.97	336.89	334.43	335.00	10.020	222,560,800
2011-05-25	333.43	338.56	332.85	336.78	10.073	294,224,000
2011-05-24	335.50	335.90	331.34	332.19	9.936	321,927,200
2011-05-23	329.97	335.98	329.42	334.40	10.002	383,600,000
2011-05-20	339.56	340.95	335.02	335.22	10.026	337,968,400
2011-05-19	342.08	342.41	338.67	340.53	10.185	261,170,000
2011-05-18	336.47	341.05	336.00	339.87	10.165	334,776,400
2011-05-17	332.00	336.14	330.73	336.14	10.054	452,334,400
2011-05-16	339.20	341.22	332.60	333.30	9.969	449,775,200
2011-05-13	345.66	346.25	340.35	340.50	10.184	326,116,000
2011-05-12	346.12	347.12	342.27	346.57	10.366	322,000,000
2011-05-11	349.02	350.00	345.24	347.23	10.386	336,000,000
2011-05-10	348.89	349.69	346.66	349.45	10.452	282,091,600
2011-05-09	347.86	349.20	346.53	347.60	10.397	204,747,200
2011-05-06	349.69	350.00	346.21	346.66	10.369	280,134,400
2011-05-05	348.40	350.95	346.05	346.75	10.371	335,969,200
2011-05-04	348.26	351.83	346.88	349.57	10.456	389,250,400
2011-05-03	347.99	349.89	345.62	348.20	10.415	313,348,000
2011-05-02	349.74	350.47	345.50	346.28	10.357	442,713,600
2011-04-29	346.78	353.95	346.67	350.13	10.472	1,006,345,200
2011-04-28	346.19	349.75	345.52	346.75	10.371	360,959,200
2011-04-27	352.24	352.35	347.10	350.15	10.473	356,213,200
2011-04-26	353.62	354.99	349.35	350.42	10.481	338,800,000
2011-04-25	350.34	353.75	350.30	353.01	10.558	266,546,000
2011-04-21	355.00	355.13	348.52	350.70	10.489	753,810,400

← NewerPage 65 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.