Apple Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	343.51	345.75	341.50	342.41	10.241	700,666,400
2011-04-19	333.10	337.98	331.71	337.86	10.105	419,378,400
2011-04-18	326.10	332.23	320.16	331.85	9.926	609,898,800
2011-04-15	333.30	333.64	326.80	327.46	9.794	453,605,600
2011-04-14	334.80	336.00	332.06	332.42	9.943	301,800,800
2011-04-13	335.02	336.14	332.52	336.13	10.054	346,220,000
2011-04-12	330.49	333.73	330.20	332.40	9.942	425,639,200
2011-04-11	334.06	335.67	330.02	330.80	9.894	398,946,800
2011-04-08	339.92	340.15	333.95	335.06	10.022	377,535,200
2011-04-07	338.10	340.43	336.03	338.08	10.112	373,447,200
2011-04-06	341.22	343.90	337.14	338.04	10.111	402,539,200
2011-04-05	336.99	342.25	336.00	338.89	10.136	482,731,200
2011-04-04	344.31	344.60	338.40	341.19	10.205	460,084,800
2011-04-01	351.11	351.59	343.30	344.56	10.306	418,661,600
2011-03-31	346.36	349.80	346.06	348.51	10.424	274,019,200
2011-03-30	350.64	350.88	347.44	348.63	10.427	329,406,000
2011-03-29	347.66	350.96	346.06	350.96	10.497	352,900,800
2011-03-28	353.15	354.32	350.44	350.44	10.482	309,355,200
2011-03-25	348.07	352.06	347.02	351.54	10.515	448,910,000
2011-03-24	341.85	346.00	338.86	344.97	10.318	404,712,000
2011-03-23	339.28	340.22	335.95	339.19	10.145	372,996,400
2011-03-22	342.56	342.62	339.14	341.20	10.205	325,922,800
2011-03-21	335.99	339.74	335.26	339.30	10.148	409,402,000
2011-03-18	337.13	338.20	330.00	330.67	9.890	753,214,000
2011-03-17	336.83	339.61	330.66	334.64	10.009	659,422,400
2011-03-16	342.00	343.00	326.26	330.01	9.871	1,162,011,200
2011-03-15	342.10	347.84	340.10	345.43	10.332	721,081,200
2011-03-14	353.18	356.48	351.31	353.56	10.575	435,957,200
2011-03-11	345.33	352.32	345.00	351.99	10.528	471,080,400
2011-03-10	349.12	349.77	344.90	346.67	10.369	507,539,200
2011-03-09	354.69	354.76	350.60	352.47	10.542	453,306,000
2011-03-08	354.91	357.40	352.25	355.76	10.641	356,316,800
2011-03-07	361.40	361.67	351.31	355.36	10.629	546,123,200
2011-03-04	360.07	360.29	357.75	360.00	10.768	453,266,800
2011-03-03	357.19	359.79	355.92	359.56	10.754	500,788,400
2011-03-02	349.96	354.35	348.40	352.12	10.532	602,590,800
2011-03-01	355.47	355.72	347.68	349.31	10.448	456,136,800
2011-02-28	351.24	355.05	351.12	353.21	10.564	403,074,000
2011-02-25	345.26	348.43	344.80	348.16	10.413	380,018,800
2011-02-24	344.02	345.15	338.37	342.88	10.255	499,900,800
2011-02-23	338.77	344.64	338.61	342.62	10.248	671,854,400
2011-02-22	342.15	345.40	337.72	338.61	10.128	872,555,600
2011-02-18	358.71	359.50	349.52	350.56	10.485	816,057,200
2011-02-17	357.25	360.27	356.52	358.30	10.717	530,583,200
2011-02-16	360.80	364.90	360.50	363.13	10.861	481,157,600
2011-02-15	359.19	359.97	357.55	359.90	10.765	284,174,800
2011-02-14	356.79	359.48	356.71	359.18	10.743	310,416,400
2011-02-11	354.75	357.80	353.54	356.85	10.673	367,572,800
2011-02-10	357.39	360.00	348.00	354.54	10.604	928,550,000
2011-02-09	355.19	359.00	354.87	358.16	10.712	482,745,200
2011-02-08	353.68	355.52	352.15	355.20	10.624	381,040,800
2011-02-07	347.89	353.25	347.64	351.88	10.525	485,021,600
2011-02-04	343.64	346.70	343.51	346.50	10.364	321,840,400
2011-02-03	343.80	344.24	338.55	343.44	10.272	393,797,600
2011-02-02	344.45	345.25	343.55	344.32	10.299	258,955,200
2011-02-01	341.30	345.65	340.98	345.03	10.320	426,633,200
2011-01-31	335.80	340.04	334.30	339.32	10.149	377,246,800
2011-01-28	344.17	344.40	333.53	336.10	10.053	592,057,200
2011-01-27	343.78	344.69	342.83	343.21	10.265	285,026,000
2011-01-26	342.96	345.60	341.50	343.85	10.285	506,875,600

← NewerPage 66 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.