Apple Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	171.64	174.16	165.31	172.37	5.156	1,345,957,200
2008-06-12	181.49	182.60	171.20	173.26	5.182	1,308,333,600
2008-06-11	184.34	186.00	179.59	180.81	5.408	961,550,800
2008-06-10	180.51	186.78	179.02	185.64	5.552	1,140,941,200
2008-06-09	184.79	184.94	175.75	181.61	5.432	1,888,392,800
2008-06-06	188.00	189.95	185.55	185.64	5.552	966,422,800
2008-06-05	186.34	189.84	185.70	189.43	5.666	755,445,600
2008-06-04	184.02	187.09	183.23	185.19	5.539	726,983,600
2008-06-03	186.86	188.20	182.34	185.37	5.544	750,520,400
2008-06-02	188.60	189.65	184.53	186.10	5.566	679,840,000
2008-05-30	187.45	189.54	187.38	188.75	5.646	610,184,400
2008-05-29	186.76	188.20	185.50	186.69	5.584	647,186,400
2008-05-28	187.41	187.95	183.72	187.01	5.593	743,979,600
2008-05-27	182.75	186.43	181.84	186.43	5.576	789,905,200
2008-05-23	180.77	181.99	177.80	181.17	5.419	906,917,200
2008-05-22	179.26	181.33	172.00	177.05	5.296	1,206,735,600
2008-05-21	185.67	187.95	176.25	178.19	5.330	1,157,657,200
2008-05-20	181.82	186.16	180.12	185.90	5.560	969,850,000
2008-05-19	187.86	188.69	181.30	183.60	5.491	945,820,400
2008-05-16	190.11	190.30	187.00	187.62	5.612	765,769,200
2008-05-15	186.81	189.90	184.20	189.73	5.675	873,208,000
2008-05-14	191.23	192.24	185.57	186.26	5.571	916,823,600
2008-05-13	188.61	191.45	187.86	189.96	5.682	823,236,400
2008-05-12	185.21	188.87	182.85	188.16	5.628	818,563,200
2008-05-09	183.16	184.25	181.37	183.45	5.487	673,072,400
2008-05-08	183.77	186.50	183.07	185.06	5.535	899,085,600
2008-05-07	186.05	188.20	180.54	182.59	5.461	1,157,133,600
2008-05-06	184.66	187.12	182.18	186.66	5.583	918,870,400
2008-05-05	181.92	185.31	181.05	184.73	5.525	854,557,200
2008-05-02	180.19	181.92	178.55	180.94	5.412	1,006,082,000
2008-05-01	174.96	180.00	174.86	180.00	5.384	903,576,800
2008-04-30	176.19	180.00	172.92	173.95	5.203	1,139,524,400
2008-04-29	171.11	175.66	170.25	175.05	5.236	923,476,400
2008-04-28	169.75	173.75	169.13	172.24	5.152	787,214,400
2008-04-25	170.70	171.10	166.42	169.73	5.077	992,474,000
2008-04-24	165.34	169.98	159.19	168.94	5.053	1,696,066,400
2008-04-23	164.05	164.84	161.08	162.89	4.872	1,504,190,800
2008-04-22	167.40	168.00	158.09	160.20	4.792	1,439,572,400
2008-04-21	162.21	168.50	161.76	168.16	5.030	1,039,152,800
2008-04-18	159.12	162.26	158.38	161.04	4.817	1,026,765,600
2008-04-17	154.17	156.00	153.35	154.49	4.621	704,267,200
2008-04-16	151.72	154.10	150.62	153.70	4.597	795,774,000
2008-04-15	149.40	149.72	145.72	148.38	4.438	698,037,200
2008-04-14	146.77	149.25	144.54	147.78	4.420	845,087,600
2008-04-11	152.72	153.30	146.40	147.14	4.401	1,210,076,000
2008-04-10	151.13	155.42	150.60	154.55	4.623	955,763,200
2008-04-09	153.31	153.89	150.46	151.44	4.530	873,398,400
2008-04-08	153.55	156.45	152.32	152.84	4.571	1,014,294,400
2008-04-07	156.13	159.69	155.11	155.89	4.663	1,158,326,400
2008-04-04	152.19	154.71	150.75	153.08	4.579	854,417,200
2008-04-03	147.06	153.63	147.00	151.61	4.535	1,051,568,000
2008-04-02	148.78	151.20	145.85	147.49	4.411	1,044,968,400
2008-04-01	146.30	149.66	143.61	149.53	4.472	1,032,567,200
2008-03-31	143.27	145.71	142.52	143.50	4.292	768,065,200
2008-03-28	141.80	144.65	141.60	143.01	4.277	714,610,400
2008-03-27	144.95	145.31	139.99	140.25	4.195	999,829,600
2008-03-26	140.87	145.74	140.64	145.06	4.339	1,182,084,400
2008-03-25	139.96	143.10	137.33	140.98	4.217	1,052,391,200
2008-03-24	134.01	140.85	133.64	139.53	4.173	1,066,920,400
2008-03-20	131.12	133.29	129.18	133.27	3.986	908,787,600

← NewerPage 78 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.