Apple Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	202.87	204.83	202.07	204.45	6.115	343,240,800
2009-11-12	203.14	204.87	201.43	201.99	6.041	363,731,200
2009-11-11	204.56	205.00	201.83	203.25	6.079	443,870,000
2009-11-10	201.02	204.98	201.01	202.98	6.071	401,195,200
2009-11-09	196.94	201.90	196.26	201.46	6.026	528,855,600
2009-11-06	192.51	195.19	192.40	194.34	5.813	295,097,600
2009-11-05	192.40	195.00	191.82	194.03	5.803	384,801,200
2009-11-04	190.73	193.85	190.23	190.81	5.707	487,530,400
2009-11-03	187.85	189.52	185.92	188.75	5.646	522,541,600
2009-11-02	189.80	192.88	185.57	189.31	5.662	678,983,200
2009-10-30	196.06	196.80	188.17	188.50	5.638	717,525,200
2009-10-29	195.00	196.81	192.14	196.35	5.873	570,270,400
2009-10-28	197.71	198.02	191.10	192.40	5.755	818,386,800
2009-10-27	201.66	202.81	196.45	197.37	5.903	756,551,600
2009-10-26	203.67	206.75	200.10	202.48	6.056	484,338,400
2009-10-23	205.70	205.80	203.23	203.94	6.100	420,786,800
2009-10-22	204.70	207.85	202.51	205.20	6.138	791,392,000
2009-10-21	199.52	208.71	199.23	204.92	6.129	1,193,726,800
2009-10-20	200.60	201.75	197.85	198.76	5.945	1,141,039,200
2009-10-19	187.85	190.00	185.55	189.86	5.679	942,230,800
2009-10-16	189.35	190.36	187.84	188.05	5.625	431,426,800
2009-10-15	189.63	190.92	189.53	190.56	5.700	373,556,400
2009-10-14	192.25	192.32	190.23	191.29	5.721	375,510,800
2009-10-13	190.63	191.17	189.70	190.02	5.683	348,020,400
2009-10-12	191.02	191.51	189.64	190.81	5.707	288,024,800
2009-10-09	188.97	190.70	188.62	190.47	5.697	293,272,000
2009-10-08	190.66	191.45	188.89	189.27	5.661	438,211,200
2009-10-07	189.76	190.55	189.03	190.25	5.690	465,668,000
2009-10-06	187.74	190.01	187.30	190.01	5.683	605,085,600
2009-10-05	186.20	186.86	184.27	186.02	5.564	423,133,200
2009-10-02	181.41	185.94	181.35	184.90	5.530	553,308,000
2009-10-01	185.35	186.22	180.70	180.86	5.410	524,711,600
2009-09-30	186.13	186.45	182.61	185.35	5.544	539,585,200
2009-09-29	186.73	187.40	184.31	185.38	5.545	345,385,600
2009-09-28	183.87	186.68	183.33	186.15	5.568	337,444,800
2009-09-25	182.01	185.50	181.44	182.37	5.455	445,239,200
2009-09-24	187.20	187.70	182.77	183.82	5.498	550,880,400
2009-09-23	185.40	188.90	185.03	185.50	5.548	593,563,600
2009-09-22	185.19	185.38	182.85	184.48	5.518	356,753,600
2009-09-21	184.29	185.16	181.62	184.02	5.504	437,715,600
2009-09-18	185.83	186.55	184.76	185.02	5.534	601,582,800
2009-09-17	181.98	186.79	181.97	184.55	5.520	810,572,000
2009-09-16	177.99	182.75	177.88	181.87	5.440	754,023,200
2009-09-15	174.04	175.65	173.59	175.16	5.239	426,470,800
2009-09-14	170.83	173.90	170.25	173.72	5.196	322,011,200
2009-09-11	172.91	173.18	170.87	172.16	5.149	348,961,200
2009-09-10	172.06	173.25	170.81	172.56	5.161	491,134,000
2009-09-09	172.78	174.47	169.70	171.14	5.119	811,087,200
2009-09-08	172.98	173.14	172.00	172.93	5.172	315,047,600
2009-09-04	167.28	170.70	167.09	170.31	5.094	374,628,800
2009-09-03	166.44	167.10	165.00	166.55	4.981	293,955,200
2009-09-02	164.62	167.61	164.11	165.18	4.941	364,249,200
2009-09-01	167.99	170.00	164.94	165.30	4.944	469,028,000
2009-08-31	168.16	168.85	166.50	168.21	5.031	311,337,600
2009-08-28	172.27	172.49	168.53	170.05	5.086	453,700,800
2009-08-27	168.75	169.57	164.83	169.45	5.068	449,181,600
2009-08-26	168.92	169.55	166.76	167.41	5.007	303,998,800
2009-08-25	169.46	170.94	169.13	169.40	5.067	324,354,800
2009-08-24	170.12	170.71	168.27	169.06	5.057	406,929,600
2009-08-21	167.65	169.37	166.80	169.22	5.061	416,074,400

← NewerPage 72 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.