Apple Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2009-05-28 | 133.45 | 135.39 | 132.03 | 135.07 | 4.040 | 487,552,800 |
| 2009-05-27 | 131.78 | 134.98 | 130.91 | 133.05 | 3.980 | 646,422,000 |
| 2009-05-26 | 124.76 | 130.83 | 124.55 | 130.78 | 3.912 | 636,927,200 |
| 2009-05-22 | 124.05 | 124.18 | 121.75 | 122.50 | 3.664 | 297,998,400 |
| 2009-05-21 | 125.15 | 126.78 | 122.89 | 124.18 | 3.714 | 407,946,000 |
| 2009-05-20 | 127.63 | 129.21 | 125.30 | 125.87 | 3.765 | 388,584,000 |
| 2009-05-19 | 126.82 | 129.31 | 125.74 | 127.45 | 3.812 | 372,422,400 |
| 2009-05-18 | 123.73 | 126.70 | 121.57 | 126.65 | 3.788 | 458,841,600 |
| 2009-05-15 | 122.32 | 124.62 | 121.61 | 122.42 | 3.662 | 367,567,200 |
| 2009-05-14 | 119.78 | 123.53 | 119.70 | 122.95 | 3.677 | 447,826,400 |
| 2009-05-13 | 123.21 | 124.02 | 119.38 | 119.49 | 3.574 | 595,971,600 |
| 2009-05-12 | 129.56 | 129.71 | 123.25 | 124.42 | 3.721 | 609,481,600 |
| 2009-05-11 | 127.37 | 130.96 | 127.12 | 129.57 | 3.875 | 404,658,800 |
| 2009-05-08 | 129.04 | 131.23 | 126.26 | 129.19 | 3.864 | 467,964,000 |
| 2009-05-07 | 132.33 | 132.39 | 127.90 | 129.06 | 3.860 | 531,776,000 |
| 2009-05-06 | 133.33 | 133.50 | 130.22 | 132.50 | 3.963 | 473,538,800 |
| 2009-05-05 | 131.75 | 132.86 | 131.12 | 132.71 | 3.969 | 398,255,200 |
| 2009-05-04 | 128.24 | 132.25 | 127.68 | 132.07 | 3.950 | 609,358,400 |
| 2009-05-01 | 125.80 | 127.95 | 125.80 | 127.24 | 3.806 | 397,516,000 |
| 2009-04-30 | 126.22 | 127.00 | 124.92 | 125.83 | 3.764 | 498,489,600 |
| 2009-04-29 | 124.85 | 126.85 | 123.83 | 125.14 | 3.743 | 458,110,800 |
| 2009-04-28 | 123.35 | 126.21 | 123.26 | 123.90 | 3.706 | 455,856,800 |
| 2009-04-27 | 122.90 | 125.00 | 122.66 | 124.73 | 3.731 | 480,690,000 |
| 2009-04-24 | 124.64 | 125.14 | 122.97 | 123.90 | 3.706 | 540,764,000 |
| 2009-04-23 | 126.62 | 127.20 | 123.51 | 125.40 | 3.751 | 945,156,800 |
| 2009-04-22 | 122.63 | 125.35 | 121.20 | 121.51 | 3.634 | 938,767,200 |
| 2009-04-21 | 118.89 | 122.14 | 118.60 | 121.76 | 3.642 | 470,685,600 |
| 2009-04-20 | 121.73 | 122.99 | 119.16 | 120.50 | 3.604 | 466,466,000 |
| 2009-04-17 | 121.18 | 124.25 | 120.25 | 123.42 | 3.692 | 497,495,600 |
| 2009-04-16 | 119.19 | 123.15 | 118.79 | 121.45 | 3.633 | 593,446,000 |
| 2009-04-15 | 117.20 | 118.25 | 115.76 | 117.64 | 3.519 | 412,882,400 |
| 2009-04-14 | 119.57 | 120.17 | 117.25 | 118.31 | 3.539 | 454,622,000 |
| 2009-04-13 | 120.01 | 120.98 | 119.00 | 120.22 | 3.596 | 389,236,400 |
| 2009-04-09 | 118.42 | 120.00 | 117.96 | 119.57 | 3.576 | 530,756,800 |
| 2009-04-08 | 115.43 | 116.79 | 114.58 | 116.32 | 3.479 | 455,630,000 |
| 2009-04-07 | 116.53 | 116.67 | 114.19 | 115.00 | 3.440 | 536,580,800 |
| 2009-04-06 | 114.94 | 118.75 | 113.28 | 118.45 | 3.543 | 658,064,400 |
| 2009-04-03 | 114.19 | 116.13 | 113.52 | 115.99 | 3.469 | 636,241,200 |
| 2009-04-02 | 110.14 | 114.75 | 109.78 | 112.71 | 3.371 | 812,366,800 |
| 2009-04-01 | 104.09 | 109.00 | 103.89 | 108.69 | 3.251 | 589,372,000 |
| 2009-03-31 | 105.45 | 107.45 | 105.00 | 105.12 | 3.144 | 570,080,000 |
| 2009-03-30 | 104.51 | 105.01 | 102.61 | 104.49 | 3.125 | 502,796,000 |
| 2009-03-27 | 108.23 | 108.53 | 106.40 | 106.85 | 3.196 | 492,872,800 |
| 2009-03-26 | 107.83 | 109.98 | 107.58 | 109.87 | 3.286 | 616,252,000 |
| 2009-03-25 | 107.58 | 108.36 | 103.86 | 106.49 | 3.185 | 646,618,000 |
| 2009-03-24 | 106.36 | 109.44 | 105.39 | 106.50 | 3.185 | 640,612,000 |
| 2009-03-23 | 102.71 | 108.16 | 101.75 | 107.66 | 3.220 | 666,397,200 |
| 2009-03-20 | 102.09 | 103.11 | 100.57 | 101.59 | 3.039 | 695,587,200 |
| 2009-03-19 | 101.85 | 103.20 | 100.25 | 101.62 | 3.039 | 500,180,800 |
| 2009-03-18 | 99.910 | 103.48 | 99.719 | 101.52 | 3.036 | 796,037,200 |
| 2009-03-17 | 95.239 | 99.691 | 95.071 | 99.660 | 2.981 | 786,646,000 |
| 2009-03-16 | 96.530 | 97.390 | 94.181 | 95.421 | 2.854 | 797,244,000 |
| 2009-03-13 | 96.300 | 97.199 | 95.010 | 95.931 | 2.869 | 601,168,400 |
| 2009-03-12 | 92.901 | 96.580 | 92.000 | 96.351 | 2.882 | 768,457,200 |
| 2009-03-11 | 89.810 | 94.069 | 89.580 | 92.680 | 2.772 | 846,372,800 |
| 2009-03-10 | 84.871 | 89.169 | 84.361 | 88.631 | 2.651 | 844,258,800 |
| 2009-03-09 | 84.179 | 87.601 | 82.569 | 83.110 | 2.486 | 698,297,600 |
| 2009-03-06 | 88.340 | 88.399 | 82.331 | 85.299 | 2.551 | 1,011,147,200 |
| 2009-03-05 | 90.460 | 91.871 | 88.449 | 88.841 | 2.657 | 706,899,200 |
| 2009-03-04 | 90.180 | 92.770 | 89.449 | 91.171 | 2.727 | 741,403,600 |
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.
