Apple Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-09-09	156.86	159.96	149.79	151.68	4.537	1,245,025,600
2008-09-08	164.57	164.89	151.46	157.92	4.723	1,045,979,200
2008-09-05	158.59	162.40	157.65	160.18	4.791	786,884,000
2008-09-04	165.86	167.91	160.81	161.22	4.822	743,386,000
2008-09-03	166.84	168.68	164.00	166.96	4.994	734,834,800
2008-09-02	172.40	173.50	165.00	166.19	4.971	780,763,200
2008-08-29	172.96	173.50	169.04	169.53	5.071	599,289,600
2008-08-28	175.28	176.25	172.75	173.74	5.197	431,384,800
2008-08-27	173.31	175.76	172.19	174.67	5.224	477,780,800
2008-08-26	172.76	174.88	172.61	173.64	5.194	445,550,000
2008-08-25	176.15	176.23	171.66	172.55	5.161	484,425,200
2008-08-22	175.82	177.50	175.57	176.79	5.288	439,611,200
2008-08-21	174.47	175.45	171.89	174.29	5.213	539,744,800
2008-08-20	174.77	176.94	173.61	175.84	5.259	506,951,200
2008-08-19	174.54	177.07	171.81	173.53	5.190	616,204,400
2008-08-18	175.57	177.81	173.82	175.39	5.246	552,014,400
2008-08-15	179.04	179.75	175.05	175.74	5.256	708,251,600
2008-08-14	178.33	180.45	177.84	179.32	5.363	711,300,800
2008-08-13	177.98	180.00	175.90	179.30	5.363	842,346,400
2008-08-12	173.52	179.29	173.51	176.73	5.286	836,278,800
2008-08-11	170.07	176.50	169.67	173.56	5.191	891,304,400
2008-08-08	163.86	169.65	163.75	169.55	5.071	713,997,200
2008-08-07	162.71	166.15	161.50	163.57	4.892	672,372,400
2008-08-06	159.97	167.40	158.00	164.19	4.911	791,408,800
2008-08-05	155.42	160.80	154.82	160.64	4.805	688,371,600
2008-08-04	156.60	157.90	152.91	153.23	4.583	592,527,600
2008-08-01	159.90	159.99	155.75	156.66	4.686	544,639,200
2008-07-31	157.54	162.20	156.98	158.95	4.754	637,498,400
2008-07-30	157.78	160.49	156.08	159.88	4.782	725,183,200
2008-07-29	155.41	159.45	153.65	157.08	4.698	684,070,800
2008-07-28	162.34	162.47	154.02	154.40	4.618	780,712,800
2008-07-25	160.40	163.00	158.65	162.12	4.849	633,637,200
2008-07-24	164.32	165.26	158.45	159.03	4.757	839,619,200
2008-07-23	164.99	168.37	161.56	166.26	4.973	1,061,768,400
2008-07-22	149.00	162.76	146.53	162.02	4.846	1,879,592,400
2008-07-21	166.90	167.50	161.12	166.29	4.974	1,360,469,600
2008-07-18	168.52	169.65	165.00	165.15	4.940	868,414,400
2008-07-17	174.10	174.98	171.39	171.81	5.139	757,526,000
2008-07-16	170.20	172.93	168.60	172.81	5.169	747,790,400
2008-07-15	172.48	173.74	166.39	169.64	5.074	1,040,043,200
2008-07-14	179.24	179.30	173.08	173.88	5.201	886,054,400
2008-07-11	175.47	177.11	171.00	172.58	5.162	930,011,600
2008-07-10	174.92	177.34	171.37	176.63	5.283	840,688,800
2008-07-09	180.20	180.91	174.14	174.25	5.212	895,776,000
2008-07-08	175.40	179.70	172.74	179.55	5.370	888,350,400
2008-07-07	173.16	177.13	171.90	175.16	5.239	820,391,600
2008-07-03	169.59	172.17	165.75	170.12	5.088	523,362,000
2008-07-02	175.20	177.45	168.18	168.18	5.030	837,519,200
2008-07-01	164.23	174.72	164.00	174.68	5.225	1,111,280,800
2008-06-30	170.19	172.00	166.62	167.44	5.008	684,196,800
2008-06-27	166.51	170.57	164.15	170.09	5.087	1,042,249,600
2008-06-26	174.07	174.84	168.01	168.26	5.033	869,610,000
2008-06-25	174.61	178.83	173.88	177.39	5.306	644,450,800
2008-06-24	172.37	175.78	171.63	173.25	5.182	621,947,200
2008-06-23	174.74	175.88	171.56	173.16	5.179	645,780,800
2008-06-20	179.35	181.00	175.00	175.27	5.242	888,367,200
2008-06-19	178.55	182.34	176.80	180.90	5.411	791,949,200
2008-06-18	181.12	182.20	177.35	178.75	5.346	811,468,000
2008-06-17	178.10	181.99	177.41	181.43	5.427	899,656,800
2008-06-16	171.30	177.90	169.07	176.84	5.289	1,051,730,400

← NewerPage 77 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.