Apple Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-03	88.931	90.740	87.881	88.371	2.643	724,340,400
2009-03-02	88.119	91.199	87.671	87.940	2.630	770,929,600
2009-02-27	87.931	91.300	87.671	89.309	2.671	706,658,400
2009-02-26	92.000	92.921	88.959	89.191	2.668	629,868,400
2009-02-25	89.860	92.921	89.250	91.160	2.727	833,053,200
2009-02-24	87.450	90.891	86.999	90.250	2.699	807,105,600
2009-02-23	91.650	92.000	86.509	86.951	2.601	786,982,000
2009-02-20	89.401	92.400	89.001	91.199	2.728	750,316,000
2009-02-19	93.369	94.251	90.110	90.639	2.711	922,804,400
2009-02-18	95.049	95.850	92.719	94.371	2.823	684,779,200
2009-02-17	96.869	97.040	94.279	94.531	2.827	678,238,400
2009-02-13	98.991	99.940	98.120	99.159	2.966	608,977,600
2009-02-12	95.830	99.750	95.830	99.271	2.969	817,188,400
2009-02-11	96.370	98.311	95.771	96.821	2.896	674,973,600
2009-02-10	101.33	102.51	97.059	97.829	2.926	849,060,800
2009-02-09	99.999	103.00	99.501	102.51	3.066	715,010,800
2009-02-06	97.020	99.999	97.000	99.719	2.983	687,209,600
2009-02-05	92.770	97.250	92.621	96.460	2.885	749,246,400
2009-02-04	93.220	96.250	93.100	93.551	2.798	808,421,600
2009-02-03	91.921	93.380	90.280	92.980	2.781	599,309,200
2009-02-02	89.099	92.000	88.900	91.510	2.737	558,247,200
2009-01-30	92.599	93.621	90.009	90.129	2.696	651,478,800
2009-01-29	93.089	94.340	92.599	92.999	2.782	592,729,200
2009-01-28	92.120	95.001	91.501	94.200	2.818	861,406,000
2009-01-27	90.191	91.549	89.740	90.731	2.714	618,038,400
2009-01-26	88.861	90.969	88.301	89.639	2.681	692,238,400
2009-01-23	86.820	89.869	86.500	88.360	2.643	763,770,000
2009-01-22	88.040	90.000	85.820	88.360	2.643	1,409,528,400
2009-01-21	79.391	82.880	79.310	82.830	2.477	1,089,270,000
2009-01-20	81.931	82.001	78.201	78.201	2.339	919,914,800
2009-01-16	84.300	84.381	80.399	82.331	2.463	1,047,625,600
2009-01-15	80.570	84.120	80.049	83.381	2.494	1,831,634,000
2009-01-14	86.240	87.251	84.720	85.330	2.552	1,021,664,000
2009-01-13	88.239	89.740	86.349	87.710	2.623	798,397,600
2009-01-12	90.460	90.989	87.550	88.659	2.652	617,716,400
2009-01-09	93.209	93.380	90.140	90.580	2.709	546,845,600
2009-01-08	90.429	93.150	90.040	92.700	2.773	673,500,800
2009-01-07	91.809	92.501	90.261	91.011	2.722	753,048,800
2009-01-06	95.950	97.171	92.389	93.019	2.782	1,289,310,400
2009-01-05	93.170	96.180	92.711	94.581	2.829	1,181,608,400
2009-01-02	85.879	91.039	85.159	90.751	2.714	746,015,200
2008-12-31	85.971	87.741	85.341	85.350	2.553	607,541,200
2008-12-30	87.419	88.049	84.720	86.290	2.581	967,601,600
2008-12-29	86.520	87.620	85.070	86.610	2.591	686,000,000
2008-12-26	86.640	87.419	85.240	85.809	2.567	308,324,800
2008-12-24	86.139	86.251	84.549	85.039	2.544	271,334,000
2008-12-23	86.870	87.870	85.901	86.380	2.584	635,031,600
2008-12-22	90.020	90.031	84.689	85.739	2.564	844,740,400
2008-12-19	89.939	90.941	88.799	90.000	2.692	801,920,000
2008-12-18	89.309	90.829	88.441	89.429	2.675	857,416,000
2008-12-17	91.031	91.101	88.021	89.160	2.667	1,293,860,400
2008-12-16	93.979	96.480	92.750	95.430	2.854	1,093,506,400
2008-12-15	95.990	96.211	92.999	94.749	2.834	891,758,000
2008-12-12	92.800	99.000	92.529	98.269	2.939	1,041,174,400
2008-12-11	97.350	101.24	94.830	95.001	2.842	1,040,617,200
2008-12-10	97.871	99.490	96.499	98.210	2.937	938,047,600
2008-12-09	98.039	103.60	97.210	100.06	2.993	1,203,496,000
2008-12-08	97.280	100.80	95.799	99.719	2.983	1,185,142,000
2008-12-05	90.350	94.489	88.861	93.999	2.812	1,043,795,200
2008-12-04	94.430	95.211	89.060	91.409	2.734	1,091,370,000

← NewerPage 75 of 79 · 4,734 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.