Apple Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2010-02-11 | 194.88 | 199.75 | 194.06 | 198.67 | 5.942 | 550,345,600 |
| 2010-02-10 | 195.89 | 196.60 | 194.26 | 195.12 | 5.836 | 370,361,600 |
| 2010-02-09 | 196.42 | 197.50 | 194.75 | 196.19 | 5.868 | 632,886,800 |
| 2010-02-08 | 195.69 | 197.88 | 194.00 | 194.12 | 5.806 | 478,270,800 |
| 2010-02-05 | 192.63 | 196.00 | 190.85 | 195.46 | 5.846 | 850,306,800 |
| 2010-02-04 | 196.73 | 198.37 | 191.57 | 192.05 | 5.744 | 757,652,000 |
| 2010-02-03 | 195.17 | 200.20 | 194.42 | 199.23 | 5.959 | 615,328,000 |
| 2010-02-02 | 195.91 | 196.32 | 193.38 | 195.86 | 5.858 | 698,342,400 |
| 2010-02-01 | 192.37 | 196.00 | 191.30 | 194.73 | 5.824 | 749,876,400 |
| 2010-01-29 | 201.08 | 202.20 | 190.25 | 192.06 | 5.745 | 1,245,952,400 |
| 2010-01-28 | 204.93 | 205.50 | 198.70 | 199.29 | 5.961 | 1,173,502,400 |
| 2010-01-27 | 206.85 | 210.58 | 199.53 | 207.88 | 6.218 | 1,722,568,400 |
| 2010-01-26 | 205.95 | 213.71 | 202.58 | 205.94 | 6.160 | 1,867,110,000 |
| 2010-01-25 | 202.51 | 204.70 | 200.19 | 203.07 | 6.074 | 1,065,699,600 |
| 2010-01-22 | 206.78 | 207.50 | 197.16 | 197.75 | 5.915 | 881,767,600 |
| 2010-01-21 | 212.08 | 213.31 | 207.21 | 208.07 | 6.223 | 608,154,400 |
| 2010-01-20 | 214.91 | 215.55 | 209.50 | 211.73 | 6.333 | 612,152,800 |
| 2010-01-19 | 208.33 | 215.19 | 207.24 | 215.04 | 6.432 | 730,007,600 |
| 2010-01-15 | 210.93 | 211.60 | 205.87 | 205.93 | 6.159 | 594,067,600 |
| 2010-01-14 | 210.11 | 210.46 | 209.02 | 209.43 | 6.264 | 432,894,000 |
| 2010-01-13 | 207.87 | 210.93 | 204.10 | 210.65 | 6.301 | 605,892,000 |
| 2010-01-12 | 209.19 | 209.77 | 206.42 | 207.72 | 6.213 | 594,459,600 |
| 2010-01-11 | 212.80 | 213.00 | 208.45 | 210.11 | 6.284 | 462,229,600 |
| 2010-01-08 | 210.30 | 212.00 | 209.06 | 211.98 | 6.340 | 447,610,800 |
| 2010-01-07 | 211.75 | 212.00 | 209.05 | 210.58 | 6.298 | 477,131,200 |
| 2010-01-06 | 214.38 | 215.23 | 210.75 | 210.97 | 6.310 | 552,160,000 |
| 2010-01-05 | 214.60 | 215.59 | 213.25 | 214.38 | 6.412 | 601,904,800 |
| 2010-01-04 | 213.43 | 214.50 | 212.38 | 214.01 | 6.401 | 493,729,600 |
| 2009-12-31 | 213.13 | 213.35 | 210.56 | 210.73 | 6.303 | 352,410,800 |
| 2009-12-30 | 208.83 | 212.00 | 208.31 | 211.64 | 6.330 | 412,084,400 |
| 2009-12-29 | 212.63 | 212.72 | 208.73 | 209.10 | 6.254 | 445,205,600 |
| 2009-12-28 | 211.72 | 213.95 | 209.61 | 211.61 | 6.329 | 644,565,600 |
| 2009-12-24 | 203.55 | 209.35 | 203.35 | 209.04 | 6.252 | 500,889,200 |
| 2009-12-23 | 201.20 | 202.38 | 200.81 | 202.10 | 6.045 | 345,525,600 |
| 2009-12-22 | 199.44 | 200.85 | 198.66 | 200.36 | 5.993 | 349,515,600 |
| 2009-12-21 | 196.05 | 199.75 | 195.67 | 198.23 | 5.929 | 611,906,400 |
| 2009-12-18 | 193.17 | 195.50 | 192.60 | 195.43 | 5.845 | 608,770,400 |
| 2009-12-17 | 194.26 | 195.00 | 191.00 | 191.86 | 5.738 | 388,838,800 |
| 2009-12-16 | 195.10 | 196.50 | 194.55 | 195.03 | 5.833 | 352,984,800 |
| 2009-12-15 | 195.83 | 197.51 | 193.27 | 194.17 | 5.808 | 419,459,600 |
| 2009-12-14 | 195.37 | 197.43 | 192.56 | 196.98 | 5.892 | 495,790,400 |
| 2009-12-11 | 197.78 | 198.00 | 193.43 | 194.67 | 5.823 | 429,774,800 |
| 2009-12-10 | 199.50 | 199.70 | 196.12 | 196.43 | 5.875 | 489,669,600 |
| 2009-12-09 | 191.28 | 198.16 | 190.31 | 197.80 | 5.916 | 684,782,000 |
| 2009-12-08 | 189.36 | 192.35 | 188.70 | 189.87 | 5.679 | 690,398,800 |
| 2009-12-07 | 193.32 | 193.77 | 188.68 | 188.95 | 5.651 | 714,758,800 |
| 2009-12-04 | 199.70 | 199.88 | 190.28 | 193.32 | 5.782 | 826,884,800 |
| 2009-12-03 | 197.42 | 198.98 | 196.27 | 196.48 | 5.877 | 448,719,600 |
| 2009-12-02 | 198.96 | 201.42 | 195.75 | 196.23 | 5.869 | 715,260,000 |
| 2009-12-01 | 202.24 | 202.77 | 196.83 | 196.97 | 5.891 | 465,763,200 |
| 2009-11-30 | 201.11 | 201.68 | 198.77 | 199.91 | 5.979 | 424,858,000 |
| 2009-11-27 | 199.22 | 202.96 | 198.37 | 200.59 | 6.000 | 295,257,200 |
| 2009-11-25 | 205.40 | 205.65 | 203.76 | 204.19 | 6.107 | 286,454,000 |
| 2009-11-24 | 205.33 | 205.88 | 202.90 | 204.44 | 6.115 | 318,438,400 |
| 2009-11-23 | 203.00 | 206.00 | 202.95 | 205.88 | 6.158 | 474,896,800 |
| 2009-11-20 | 199.15 | 200.39 | 197.76 | 199.92 | 5.980 | 406,666,400 |
| 2009-11-19 | 204.61 | 204.61 | 199.80 | 200.51 | 5.997 | 542,326,400 |
| 2009-11-18 | 206.54 | 207.00 | 204.00 | 205.96 | 6.160 | 374,320,800 |
| 2009-11-17 | 206.08 | 207.44 | 205.00 | 207.00 | 6.191 | 396,513,600 |
| 2009-11-16 | 205.48 | 208.00 | 205.01 | 206.63 | 6.180 | 485,206,400 |
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.
