Apple Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	89.401	96.230	88.799	95.900	2.868	1,338,680,000
2008-12-02	90.031	92.649	86.500	92.470	2.766	1,148,722,400
2008-12-01	91.300	92.271	88.920	88.931	2.660	923,767,600
2008-11-28	94.699	94.760	91.860	92.669	2.772	297,774,400
2008-11-26	89.919	95.250	89.849	95.001	2.842	899,836,000
2008-11-25	94.629	94.710	88.161	90.801	2.716	1,235,292,800
2008-11-24	85.210	94.791	84.840	92.949	2.780	1,442,257,600
2008-11-21	81.931	84.120	79.139	82.580	2.470	1,569,271,200
2008-11-20	85.240	86.450	79.999	80.489	2.407	1,716,814,400
2008-11-19	89.440	91.580	86.209	86.290	2.581	1,171,900,800
2008-11-18	89.639	90.989	86.859	89.911	2.689	1,209,695,200
2008-11-17	88.480	90.549	87.259	88.141	2.636	1,162,526,400
2008-11-14	93.761	93.990	90.000	90.241	2.699	1,405,266,800
2008-11-13	89.869	96.440	86.019	96.440	2.885	1,854,087,200
2008-11-12	92.431	93.240	90.009	90.121	2.696	1,178,976,400
2008-11-11	94.811	97.171	92.260	94.769	2.835	1,224,538,000
2008-11-10	100.17	100.40	94.500	95.880	2.868	1,123,822,000
2008-11-07	99.240	99.851	95.721	98.241	2.938	1,095,253,600
2008-11-06	101.05	102.78	98.000	99.100	2.964	1,319,074,400
2008-11-05	108.91	109.72	102.99	103.30	3.090	1,256,455,200
2008-11-04	109.99	111.79	106.67	110.99	3.320	1,398,681,200
2008-11-03	105.93	109.10	104.86	106.96	3.199	1,057,938,000
2008-10-31	107.40	110.78	105.14	107.59	3.218	1,659,756,000
2008-10-30	108.23	112.19	107.61	111.04	3.321	1,638,089,600
2008-10-29	100.86	109.54	99.940	104.55	3.127	1,950,978,400
2008-10-28	95.430	100.50	92.369	99.910	2.988	1,634,133,200
2008-10-27	95.071	97.630	91.860	92.089	2.754	1,208,771,200
2008-10-24	90.331	97.899	90.110	96.379	2.883	1,590,058,400
2008-10-23	96.510	99.249	91.899	98.230	2.938	1,675,430,400
2008-10-22	97.370	101.25	92.929	96.869	2.897	2,248,808,800
2008-10-21	96.950	97.899	91.160	91.490	2.736	2,193,660,000
2008-10-20	99.781	100.03	93.640	98.440	2.944	1,549,170,000
2008-10-17	99.599	102.04	85.890	97.401	2.913	1,762,227,600
2008-10-16	99.770	103.43	91.739	101.89	3.048	1,980,521,200
2008-10-15	103.84	107.00	97.891	97.950	2.930	1,584,175,600
2008-10-14	116.26	116.40	103.14	104.08	3.113	1,980,994,400
2008-10-13	104.55	110.53	101.02	110.26	3.298	1,539,076,000
2008-10-10	85.700	99.999	85.000	96.799	2.895	2,219,299,600
2008-10-09	93.349	95.799	86.601	88.740	2.654	1,617,383,600
2008-10-08	85.910	96.331	85.680	89.790	2.686	2,207,741,200
2008-10-07	100.48	101.50	88.950	89.160	2.667	1,878,772,000
2008-10-06	91.960	98.781	87.539	98.140	2.935	2,107,417,200
2008-10-03	104.00	106.50	94.651	97.070	2.903	2,294,398,400
2008-10-02	108.01	108.79	99.999	100.10	2.994	1,609,364,400
2008-10-01	111.92	112.36	107.39	109.12	3.264	1,296,484,000
2008-09-30	108.25	115.00	106.30	113.66	3.400	1,626,682,400
2008-09-29	119.62	119.68	100.59	105.26	3.148	2,622,057,200
2008-09-26	124.91	129.80	123.00	128.24	3.836	1,126,451,200
2008-09-25	129.80	134.79	128.52	131.93	3.946	1,006,045,600
2008-09-24	127.27	130.95	125.15	128.71	3.850	1,047,015,200
2008-09-23	131.85	135.80	126.66	126.84	3.794	1,280,364,400
2008-09-22	139.94	140.25	130.66	131.05	3.920	856,713,200
2008-09-19	142.60	144.20	136.31	140.91	4.215	1,430,875,600
2008-09-18	130.57	135.43	120.68	134.09	4.011	1,676,253,600
2008-09-17	138.49	138.51	127.83	127.83	3.823	1,200,455,200
2008-09-16	133.86	142.50	132.15	139.88	4.184	1,199,836,400
2008-09-15	142.03	147.69	140.36	140.36	4.198	920,634,400
2008-09-12	150.91	150.91	146.50	148.94	4.455	793,027,200
2008-09-11	148.18	152.99	146.00	152.65	4.566	971,135,200
2008-09-10	152.32	154.99	148.80	151.61	4.535	973,142,800

← NewerPage 76 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.