Apple Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-05-10	250.25	254.65	248.53	253.99	7.597	984,306,400
2010-05-07	243.71	246.57	225.21	235.86	7.055	1,676,018,400
2010-05-06	253.83	258.25	199.25	246.25	7.365	1,285,860,800
2010-05-05	253.03	258.14	248.73	255.99	7.657	883,103,200
2010-05-04	262.89	263.29	256.75	258.68	7.737	723,819,600
2010-05-03	263.84	267.88	262.88	266.35	7.966	454,342,000
2010-04-30	269.31	270.57	261.00	261.09	7.809	542,463,600
2010-04-29	263.02	270.00	262.01	268.64	8.035	558,840,800
2010-04-28	263.25	264.00	256.41	261.60	7.824	758,402,400
2010-04-27	267.27	267.84	260.52	262.04	7.838	709,343,600
2010-04-26	271.88	272.46	268.19	269.50	8.061	479,068,800
2010-04-23	267.99	272.18	267.00	270.83	8.100	796,955,600
2010-04-22	258.24	266.75	256.20	266.47	7.970	793,424,800
2010-04-21	258.80	260.25	255.73	259.22	7.753	982,391,200
2010-04-20	248.54	249.25	242.96	244.59	7.316	738,326,400
2010-04-19	247.03	247.89	241.77	247.07	7.390	566,924,400
2010-04-16	248.57	251.14	244.55	247.40	7.400	750,545,600
2010-04-15	245.78	249.03	245.51	248.92	7.445	376,784,800
2010-04-14	245.28	245.81	244.07	245.69	7.349	404,076,400
2010-04-13	241.86	242.80	241.11	242.43	7.251	306,210,800
2010-04-12	242.20	243.07	241.81	242.29	7.247	333,026,400
2010-04-09	241.43	241.89	240.46	241.79	7.232	334,182,800
2010-04-08	240.44	241.54	238.04	239.95	7.177	572,989,200
2010-04-07	239.55	241.92	238.66	240.60	7.196	628,502,000
2010-04-06	238.20	240.24	237.00	239.54	7.165	447,017,200
2010-04-05	234.98	238.51	234.77	238.49	7.133	684,507,600
2010-04-01	237.41	238.73	232.75	235.97	7.058	603,145,200
2010-03-31	235.49	236.61	234.46	235.00	7.029	430,659,600
2010-03-30	236.60	237.48	234.25	235.85	7.054	527,310,000
2010-03-29	233.00	233.87	231.62	232.39	6.951	540,744,400
2010-03-26	228.95	231.95	228.55	230.90	6.906	640,875,200
2010-03-25	230.92	230.97	226.25	226.65	6.779	542,284,400
2010-03-24	227.64	230.20	227.51	229.37	6.860	597,780,400
2010-03-23	225.64	228.78	224.10	228.36	6.830	602,431,200
2010-03-22	220.47	226.00	220.15	224.75	6.722	456,419,600
2010-03-19	224.79	225.24	221.23	222.25	6.647	559,445,600
2010-03-18	224.10	225.00	222.61	224.65	6.719	342,109,600
2010-03-17	224.90	226.45	223.27	224.12	6.703	450,956,800
2010-03-16	224.18	224.98	222.51	224.45	6.713	446,908,000
2010-03-15	225.38	225.50	220.25	223.84	6.695	493,502,800
2010-03-12	227.37	227.73	225.75	226.60	6.778	416,323,600
2010-03-11	223.91	225.50	223.32	225.50	6.745	405,700,400
2010-03-10	223.83	225.48	223.20	224.84	6.725	596,218,000
2010-03-09	218.31	225.00	217.89	223.02	6.671	920,259,200
2010-03-08	220.01	220.09	218.25	219.08	6.553	429,889,600
2010-03-05	214.94	219.70	214.63	218.95	6.549	899,620,400
2010-03-04	209.28	210.92	208.63	210.71	6.302	366,041,200
2010-03-03	208.94	209.87	207.94	209.33	6.261	372,052,800
2010-03-02	209.93	210.83	207.74	208.85	6.247	566,546,400
2010-03-01	205.75	209.50	205.45	208.99	6.251	550,093,600
2010-02-26	202.38	205.17	202.00	204.62	6.120	507,460,800
2010-02-25	197.38	202.86	196.89	202.00	6.042	665,126,000
2010-02-24	198.23	201.44	197.84	200.66	6.002	460,566,400
2010-02-23	200.00	201.33	195.71	197.06	5.894	575,094,800
2010-02-22	202.34	202.50	199.19	200.42	5.995	390,563,600
2010-02-19	201.86	203.20	201.11	201.67	6.032	415,469,600
2010-02-18	201.63	203.89	200.92	202.93	6.070	422,825,200
2010-02-17	204.19	204.31	200.86	202.55	6.058	436,396,800
2010-02-16	201.94	203.69	201.52	203.40	6.084	543,737,600
2010-02-12	198.11	201.64	195.50	200.38	5.993	655,468,800

← NewerPage 70 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.