Apple Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2009-08-21 | 167.65 | 169.37 | 166.80 | 169.22 | 5.061 | 416,074,400 |
| 2009-08-20 | 164.98 | 166.72 | 164.61 | 166.33 | 4.975 | 342,031,200 |
| 2009-08-19 | 162.75 | 165.30 | 162.45 | 164.60 | 4.923 | 413,271,600 |
| 2009-08-18 | 161.63 | 164.24 | 161.41 | 164.00 | 4.905 | 431,152,400 |
| 2009-08-17 | 163.55 | 163.59 | 159.42 | 159.59 | 4.773 | 524,381,200 |
| 2009-08-14 | 167.94 | 168.23 | 165.53 | 166.78 | 4.988 | 305,816,000 |
| 2009-08-13 | 166.65 | 168.67 | 166.50 | 168.42 | 5.037 | 439,980,800 |
| 2009-08-12 | 162.55 | 166.71 | 162.46 | 165.31 | 4.944 | 445,071,200 |
| 2009-08-11 | 163.69 | 164.38 | 161.88 | 162.83 | 4.870 | 355,342,400 |
| 2009-08-10 | 165.66 | 166.60 | 163.66 | 164.72 | 4.927 | 300,294,400 |
| 2009-08-07 | 165.49 | 166.60 | 164.80 | 165.51 | 4.950 | 387,354,800 |
| 2009-08-06 | 165.58 | 166.51 | 163.09 | 163.91 | 4.903 | 341,616,800 |
| 2009-08-05 | 165.75 | 167.39 | 164.21 | 165.11 | 4.938 | 423,183,600 |
| 2009-08-04 | 164.93 | 165.57 | 164.21 | 165.55 | 4.952 | 395,810,800 |
| 2009-08-03 | 165.21 | 166.64 | 164.87 | 166.43 | 4.978 | 394,240,000 |
| 2009-07-31 | 162.99 | 165.00 | 162.91 | 163.39 | 4.887 | 422,536,800 |
| 2009-07-30 | 161.70 | 164.72 | 161.50 | 162.79 | 4.869 | 469,604,800 |
| 2009-07-29 | 158.90 | 160.45 | 158.25 | 160.03 | 4.787 | 382,158,000 |
| 2009-07-28 | 158.88 | 160.10 | 157.60 | 160.00 | 4.786 | 363,554,800 |
| 2009-07-27 | 160.17 | 160.88 | 157.26 | 160.10 | 4.789 | 433,311,200 |
| 2009-07-24 | 156.95 | 160.00 | 156.50 | 159.99 | 4.785 | 438,362,400 |
| 2009-07-23 | 156.63 | 158.44 | 155.56 | 157.82 | 4.720 | 526,962,800 |
| 2009-07-22 | 157.79 | 158.73 | 156.11 | 156.74 | 4.688 | 874,104,000 |
| 2009-07-21 | 153.29 | 153.43 | 149.75 | 151.51 | 4.532 | 874,781,600 |
| 2009-07-20 | 153.27 | 155.04 | 150.89 | 152.91 | 4.574 | 735,526,400 |
| 2009-07-17 | 149.08 | 152.02 | 148.63 | 151.75 | 4.539 | 602,154,000 |
| 2009-07-16 | 145.76 | 148.02 | 145.57 | 147.52 | 4.412 | 393,570,800 |
| 2009-07-15 | 145.04 | 147.00 | 144.32 | 146.88 | 4.393 | 485,587,200 |
| 2009-07-14 | 142.03 | 143.18 | 141.16 | 142.27 | 4.255 | 347,247,600 |
| 2009-07-13 | 139.54 | 142.34 | 137.53 | 142.34 | 4.257 | 483,501,200 |
| 2009-07-10 | 136.34 | 138.97 | 136.32 | 138.52 | 4.143 | 445,275,600 |
| 2009-07-09 | 137.76 | 137.99 | 135.93 | 136.36 | 4.079 | 343,025,200 |
| 2009-07-08 | 135.92 | 138.04 | 134.42 | 137.22 | 4.104 | 575,929,200 |
| 2009-07-07 | 138.48 | 139.68 | 135.18 | 135.40 | 4.050 | 461,596,800 |
| 2009-07-06 | 138.70 | 138.99 | 136.25 | 138.61 | 4.146 | 498,688,400 |
| 2009-07-02 | 141.25 | 142.83 | 139.79 | 140.02 | 4.188 | 370,479,200 |
| 2009-07-01 | 143.50 | 144.66 | 142.52 | 142.83 | 4.272 | 414,178,800 |
| 2009-06-30 | 142.58 | 143.80 | 141.80 | 142.43 | 4.260 | 434,224,000 |
| 2009-06-29 | 143.46 | 143.95 | 141.54 | 141.97 | 4.246 | 567,616,000 |
| 2009-06-26 | 139.79 | 143.56 | 139.74 | 142.44 | 4.260 | 439,384,400 |
| 2009-06-25 | 135.75 | 140.20 | 135.21 | 139.86 | 4.183 | 589,447,600 |
| 2009-06-24 | 135.42 | 137.50 | 134.86 | 136.22 | 4.074 | 485,525,600 |
| 2009-06-23 | 136.40 | 136.95 | 132.88 | 134.01 | 4.008 | 706,532,400 |
| 2009-06-22 | 140.67 | 141.56 | 136.33 | 137.37 | 4.109 | 634,914,000 |
| 2009-06-19 | 138.07 | 139.50 | 136.90 | 139.48 | 4.172 | 721,856,800 |
| 2009-06-18 | 136.11 | 138.00 | 135.59 | 135.88 | 4.064 | 427,680,400 |
| 2009-06-17 | 136.67 | 137.45 | 134.53 | 135.58 | 4.055 | 571,412,800 |
| 2009-06-16 | 136.66 | 138.47 | 136.10 | 136.35 | 4.078 | 514,805,200 |
| 2009-06-15 | 136.01 | 136.93 | 134.89 | 136.09 | 4.070 | 539,750,400 |
| 2009-06-12 | 138.81 | 139.10 | 136.04 | 136.97 | 4.097 | 563,085,600 |
| 2009-06-11 | 139.55 | 141.56 | 138.55 | 139.95 | 4.186 | 524,823,600 |
| 2009-06-10 | 142.28 | 142.35 | 138.30 | 140.25 | 4.195 | 688,623,600 |
| 2009-06-09 | 143.81 | 144.56 | 140.55 | 142.72 | 4.269 | 676,964,400 |
| 2009-06-08 | 143.82 | 144.23 | 139.43 | 143.85 | 4.303 | 931,652,400 |
| 2009-06-05 | 145.31 | 146.40 | 143.21 | 144.67 | 4.327 | 632,716,000 |
| 2009-06-04 | 140.13 | 144.18 | 140.04 | 143.74 | 4.299 | 550,634,000 |
| 2009-06-03 | 140.00 | 141.11 | 139.07 | 140.95 | 4.216 | 565,199,600 |
| 2009-06-02 | 138.99 | 141.34 | 138.35 | 139.49 | 4.172 | 456,223,600 |
| 2009-06-01 | 136.47 | 139.99 | 136.00 | 139.35 | 4.168 | 452,499,600 |
| 2009-05-29 | 135.39 | 135.90 | 133.85 | 135.81 | 4.062 | 456,534,400 |
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.
