Apple Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	262.84	264.28	260.31	262.98	7.866	420,375,200
2010-08-03	261.01	263.26	259.42	261.93	7.834	417,653,600
2010-08-02	260.44	262.59	259.62	261.85	7.832	428,055,600
2010-07-30	255.89	259.70	254.90	257.25	7.694	448,210,000
2010-07-29	260.71	262.65	256.10	258.11	7.720	643,806,800
2010-07-28	263.67	265.99	260.25	260.96	7.805	519,985,200
2010-07-27	260.87	264.80	260.30	264.08	7.899	584,771,600
2010-07-26	260.00	260.10	257.71	259.28	7.755	420,551,600
2010-07-23	257.09	260.38	256.28	259.94	7.775	533,388,800
2010-07-22	257.68	260.00	255.31	259.02	7.747	645,318,800
2010-07-21	265.09	265.15	254.00	254.24	7.604	1,185,671,200
2010-07-20	242.90	252.90	240.01	251.89	7.534	1,074,950,800
2010-07-19	249.88	249.88	239.60	245.58	7.345	1,024,478,000
2010-07-16	253.18	254.97	248.41	249.90	7.474	1,039,858,400
2010-07-15	248.23	256.97	247.30	251.45	7.521	824,866,000
2010-07-14	249.38	255.80	249.00	252.73	7.559	812,047,600
2010-07-13	256.32	256.40	246.43	251.80	7.531	1,190,924,000
2010-07-12	258.53	261.85	254.86	257.29	7.695	562,878,400
2010-07-09	256.89	259.90	255.16	259.62	7.765	433,322,400
2010-07-08	262.48	262.90	254.89	258.09	7.719	738,144,400
2010-07-07	250.49	258.77	249.75	258.67	7.737	654,556,000
2010-07-06	251.00	252.80	246.16	248.63	7.436	615,235,600
2010-07-02	250.49	250.93	243.20	246.94	7.386	693,842,800
2010-07-01	254.30	254.80	243.22	248.48	7.432	1,022,896,000
2010-06-30	256.71	257.97	250.01	251.53	7.523	739,452,000
2010-06-29	264.12	264.39	254.30	256.17	7.662	1,133,344,800
2010-06-28	266.93	269.75	264.52	268.30	8.025	584,948,000
2010-06-25	270.06	270.27	265.81	266.70	7.977	549,942,400
2010-06-24	271.00	273.20	268.10	269.00	8.046	714,277,200
2010-06-23	274.58	274.66	267.90	270.97	8.105	768,457,200
2010-06-22	272.16	275.97	271.50	273.85	8.191	717,262,000
2010-06-21	277.69	279.01	268.73	270.17	8.081	776,490,400
2010-06-18	272.25	275.00	271.42	274.07	8.197	784,621,600
2010-06-17	270.60	272.90	269.50	271.87	8.132	872,855,200
2010-06-16	261.10	267.75	260.63	267.25	7.993	783,678,000
2010-06-15	255.64	259.85	255.50	259.69	7.767	585,074,000
2010-06-14	255.96	259.15	254.01	254.28	7.605	602,960,400
2010-06-11	248.23	253.86	247.37	253.51	7.582	545,759,200
2010-06-10	244.84	250.98	242.20	250.51	7.493	776,356,000
2010-06-09	251.47	251.90	242.49	243.20	7.274	854,630,000
2010-06-08	253.24	253.80	245.65	249.33	7.457	1,000,770,400
2010-06-07	258.29	259.15	250.55	250.94	7.506	886,942,000
2010-06-04	258.21	261.90	254.63	255.96	7.656	758,304,400
2010-06-03	265.18	265.55	260.41	263.12	7.870	650,106,800
2010-06-02	264.54	264.80	260.33	263.95	7.895	688,548,000
2010-06-01	259.69	265.94	258.96	260.83	7.801	876,472,800
2010-05-28	259.39	259.40	253.35	256.88	7.683	815,614,800
2010-05-27	250.60	253.89	249.11	253.35	7.578	666,282,400
2010-05-26	250.08	252.13	243.75	244.11	7.301	850,654,000
2010-05-25	239.35	246.76	237.16	245.22	7.335	1,048,006,400
2010-05-24	247.28	250.90	246.26	246.76	7.381	754,238,800
2010-05-21	232.82	244.50	231.35	242.32	7.248	1,223,891,200
2010-05-20	241.88	243.85	236.21	237.76	7.111	1,282,915,200
2010-05-19	249.50	252.92	244.85	248.34	7.428	1,025,726,800
2010-05-18	256.98	258.55	250.26	252.36	7.548	782,678,400
2010-05-17	254.70	256.18	247.71	254.22	7.604	762,834,800
2010-05-14	255.16	256.48	249.50	253.82	7.592	759,362,800
2010-05-13	263.22	265.00	256.40	258.36	7.727	599,712,400
2010-05-12	259.24	263.13	258.70	262.09	7.839	654,379,600
2010-05-11	251.84	259.89	250.50	256.52	7.672	848,906,800

← NewerPage 69 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.