Apple Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	307.95	308.00	300.90	305.24	9.130	551,051,200
2010-10-27	307.65	309.90	305.60	307.83	9.207	399,002,800
2010-10-26	306.87	309.74	305.65	308.05	9.214	392,929,600
2010-10-25	309.09	311.60	308.44	308.84	9.237	392,462,000
2010-10-22	309.07	310.04	306.30	307.47	9.196	372,778,000
2010-10-21	312.36	314.74	306.80	309.52	9.258	551,460,000
2010-10-20	309.00	314.25	306.87	310.53	9.288	721,624,400
2010-10-19	303.40	313.77	300.02	309.49	9.257	1,232,784,000
2010-10-18	318.47	319.00	314.29	318.00	9.511	1,093,010,800
2010-10-15	307.44	315.00	304.91	314.74	9.414	922,194,000
2010-10-14	301.69	302.47	300.40	302.31	9.042	435,296,400
2010-10-13	300.20	301.96	299.80	300.14	8.977	630,092,400
2010-10-12	295.41	299.50	292.49	298.54	8.929	558,544,000
2010-10-11	294.74	297.24	294.60	295.36	8.834	427,753,200
2010-10-08	291.71	294.50	290.00	294.07	8.796	658,403,200
2010-10-07	290.34	290.48	286.91	289.22	8.651	408,399,600
2010-10-06	289.59	291.99	285.26	289.19	8.650	670,868,800
2010-10-05	282.00	289.45	281.82	288.94	8.642	501,967,200
2010-10-04	281.60	282.90	277.77	278.64	8.334	435,302,000
2010-10-01	286.15	286.58	281.35	282.52	8.450	448,142,800
2010-09-30	289.00	290.00	281.25	283.75	8.487	673,391,600
2010-09-29	287.23	289.81	286.00	287.37	8.595	469,644,000
2010-09-28	291.77	291.77	275.00	286.86	8.580	1,035,042,400
2010-09-27	293.98	294.73	291.01	291.16	8.709	482,834,800
2010-09-24	292.10	293.53	290.55	292.32	8.743	649,488,000
2010-09-23	286.33	292.76	286.00	288.92	8.642	786,116,800
2010-09-22	282.71	287.98	282.41	287.75	8.607	585,289,600
2010-09-21	283.86	287.35	282.79	283.77	8.487	668,074,400
2010-09-20	276.08	283.78	275.85	283.23	8.471	658,677,600
2010-09-17	277.69	277.96	273.68	275.37	8.236	634,477,200
2010-09-16	270.24	276.67	269.50	276.57	8.272	652,103,200
2010-09-15	268.17	270.38	267.84	270.22	8.082	429,368,800
2010-09-14	266.21	269.17	265.52	268.06	8.018	408,150,400
2010-09-13	265.82	268.28	265.76	267.04	7.987	388,780,000
2010-09-10	263.19	264.50	261.40	263.41	7.879	387,542,400
2010-09-09	265.04	266.52	262.92	263.07	7.868	438,575,200
2010-09-08	259.78	264.39	259.10	262.92	7.864	526,551,200
2010-09-07	256.64	259.53	256.25	257.81	7.711	342,557,600
2010-09-03	255.09	258.78	254.50	258.77	7.740	520,788,800
2010-09-02	251.26	252.17	248.57	252.17	7.542	415,427,600
2010-09-01	247.47	251.46	246.28	250.33	7.487	697,037,600
2010-08-31	241.85	244.56	240.35	243.10	7.271	420,786,800
2010-08-30	240.76	245.75	240.68	242.50	7.253	383,289,200
2010-08-27	241.75	242.61	235.56	241.62	7.227	548,391,200
2010-08-26	245.45	245.75	240.28	240.28	7.187	466,505,200
2010-08-25	238.04	243.99	237.20	242.89	7.265	596,867,600
2010-08-24	242.67	243.00	238.65	239.93	7.176	602,565,600
2010-08-23	251.79	252.00	245.25	245.80	7.352	414,041,600
2010-08-20	249.39	253.92	249.00	249.64	7.467	384,230,000
2010-08-19	252.84	253.48	248.68	249.88	7.474	426,706,000
2010-08-18	252.36	254.67	251.58	253.07	7.569	339,696,000
2010-08-17	250.08	254.63	249.20	251.97	7.536	422,640,400
2010-08-16	247.58	250.01	246.62	247.64	7.407	318,430,000
2010-08-13	251.65	251.88	249.09	249.10	7.451	354,869,200
2010-08-12	246.69	253.10	246.12	251.79	7.531	534,920,400
2010-08-11	255.40	255.69	249.81	250.19	7.483	620,054,400
2010-08-10	259.85	260.45	257.55	259.41	7.759	451,920,000
2010-08-09	261.48	262.15	259.57	261.75	7.829	303,128,000
2010-08-06	259.78	261.49	257.63	260.09	7.779	444,897,600
2010-08-05	261.73	263.18	260.55	261.70	7.827	289,097,200

← NewerPage 68 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.