Apple Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	336.33	341.44	334.57	341.40	10.211	546,868,000
2011-01-24	326.87	337.45	326.72	337.45	10.093	574,683,200
2011-01-21	333.77	334.88	326.63	326.72	9.772	754,401,200
2011-01-20	336.43	338.30	330.12	332.68	9.950	764,789,200
2011-01-19	348.35	348.60	336.88	338.84	10.135	1,135,612,800
2011-01-18	329.52	344.76	326.00	340.65	10.189	1,880,998,000
2011-01-14	345.89	348.48	344.44	348.48	10.423	308,840,000
2011-01-13	345.16	346.64	343.85	345.68	10.339	296,780,400
2011-01-12	343.25	344.43	342.00	344.42	10.302	302,590,400
2011-01-11	344.88	344.96	339.47	341.64	10.218	444,108,000
2011-01-10	338.83	343.23	337.17	342.45	10.243	448,560,000
2011-01-07	333.99	336.35	331.90	336.12	10.053	311,931,200
2011-01-06	334.72	335.25	332.90	333.73	9.982	300,428,800
2011-01-05	329.55	334.34	329.50	334.00	9.990	255,519,600
2011-01-04	332.44	332.50	328.15	331.29	9.909	309,080,800
2011-01-03	325.64	330.26	324.84	329.57	9.857	445,138,400
2010-12-31	322.95	323.48	321.31	322.56	9.648	193,508,000
2010-12-30	325.48	325.51	323.05	323.66	9.681	157,494,400
2010-12-29	326.22	326.45	325.10	325.29	9.729	163,139,200
2010-12-28	325.91	326.66	325.06	325.47	9.735	175,924,000
2010-12-27	322.85	325.44	321.52	324.68	9.711	249,816,000
2010-12-23	325.00	325.15	323.17	323.60	9.679	223,157,200
2010-12-22	324.36	325.72	323.55	325.16	9.726	265,921,600
2010-12-21	323.00	324.39	322.05	324.20	9.697	256,354,000
2010-12-20	321.60	323.25	318.23	322.21	9.637	385,610,400
2010-12-17	321.63	321.79	320.23	320.61	9.589	386,929,200
2010-12-16	321.09	322.61	320.10	321.25	9.609	322,030,800
2010-12-15	320.00	323.00	319.19	320.36	9.582	417,312,000
2010-12-14	321.73	322.54	319.00	320.29	9.580	351,008,000
2010-12-13	324.37	325.06	321.00	321.67	9.621	439,815,600
2010-12-10	319.65	321.05	318.60	320.56	9.588	262,511,200
2010-12-09	322.13	322.50	319.02	319.76	9.564	294,151,200
2010-12-08	319.63	321.02	317.11	321.01	9.601	321,935,600
2010-12-07	323.80	323.99	318.12	318.21	9.518	391,454,000
2010-12-06	318.64	322.33	318.42	320.15	9.576	448,481,600
2010-12-03	317.01	318.65	316.34	317.44	9.495	342,092,800
2010-12-02	317.53	319.00	314.89	318.15	9.516	462,837,200
2010-12-01	315.27	317.75	315.00	316.40	9.463	461,750,800
2010-11-30	313.54	314.36	310.87	311.15	9.306	501,858,000
2010-11-29	315.50	317.48	311.38	316.87	9.478	445,785,200
2010-11-26	313.74	317.70	312.94	315.00	9.422	237,585,600
2010-11-24	312.00	315.40	311.75	314.80	9.416	413,725,200
2010-11-23	310.45	311.75	306.56	308.73	9.234	519,447,600
2010-11-22	306.68	313.36	305.87	313.36	9.373	393,075,200
2010-11-19	307.97	308.40	305.24	306.73	9.174	384,843,200
2010-11-18	305.20	309.67	304.69	308.43	9.225	494,491,200
2010-11-17	301.20	303.99	297.76	300.50	8.988	479,449,600
2010-11-16	305.72	307.60	299.32	301.59	9.021	657,650,000
2010-11-15	308.46	310.54	306.27	307.04	9.184	403,606,000
2010-11-12	316.00	316.50	303.63	308.03	9.213	795,846,800
2010-11-11	315.00	318.40	314.25	316.65	9.471	361,284,000
2010-11-10	316.64	318.77	313.55	318.03	9.512	384,227,200
2010-11-09	321.05	321.30	314.50	316.08	9.454	383,544,000
2010-11-08	317.20	319.77	316.76	318.62	9.530	281,758,400
2010-11-05	317.99	319.57	316.75	317.13	9.485	361,253,200
2010-11-04	315.45	320.18	315.03	318.27	9.519	642,488,000
2010-11-03	311.37	312.88	308.53	312.80	9.356	508,348,400
2010-11-02	307.00	310.19	307.00	309.36	9.253	433,930,000
2010-11-01	302.22	305.60	302.20	304.18	9.098	423,889,200
2010-10-29	304.23	305.88	300.87	300.98	9.002	430,511,200

← NewerPage 67 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.