Apple Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2008-03-19 | 133.12 | 134.29 | 129.67 | 129.67 | 3.878 | 1,010,536,800 |
| 2008-03-18 | 129.18 | 133.00 | 128.67 | 132.82 | 3.973 | 1,205,120,000 |
| 2008-03-17 | 122.55 | 128.59 | 122.55 | 126.73 | 3.791 | 1,072,598,800 |
| 2008-03-14 | 129.88 | 130.30 | 124.20 | 126.61 | 3.787 | 1,156,640,800 |
| 2008-03-13 | 124.10 | 129.50 | 123.00 | 127.94 | 3.827 | 1,262,102,800 |
| 2008-03-12 | 127.04 | 128.68 | 125.17 | 126.03 | 3.770 | 1,059,629,200 |
| 2008-03-11 | 124.10 | 127.48 | 122.00 | 127.35 | 3.809 | 1,163,943,200 |
| 2008-03-10 | 121.98 | 123.46 | 119.37 | 119.69 | 3.580 | 999,588,800 |
| 2008-03-07 | 120.41 | 122.98 | 119.05 | 122.25 | 3.657 | 1,230,462,800 |
| 2008-03-06 | 124.61 | 127.50 | 120.81 | 120.93 | 3.617 | 1,473,698,800 |
| 2008-03-05 | 123.58 | 125.14 | 122.25 | 124.49 | 3.724 | 1,221,836,000 |
| 2008-03-04 | 121.99 | 124.88 | 120.40 | 124.62 | 3.727 | 1,785,383,600 |
| 2008-03-03 | 124.44 | 125.98 | 118.00 | 121.73 | 3.641 | 1,593,043,200 |
| 2008-02-29 | 129.29 | 130.21 | 124.80 | 125.02 | 3.739 | 1,255,480,800 |
| 2008-02-28 | 127.20 | 132.20 | 125.77 | 129.91 | 3.886 | 1,618,254,400 |
| 2008-02-27 | 118.23 | 123.05 | 118.09 | 122.96 | 3.678 | 1,475,138,000 |
| 2008-02-26 | 117.64 | 121.09 | 115.44 | 119.15 | 3.564 | 1,504,888,000 |
| 2008-02-25 | 118.59 | 120.17 | 116.66 | 119.74 | 3.581 | 1,256,774,400 |
| 2008-02-22 | 122.48 | 122.51 | 115.87 | 119.46 | 3.573 | 1,529,878,000 |
| 2008-02-21 | 126.05 | 126.47 | 120.86 | 121.54 | 3.635 | 938,114,800 |
| 2008-02-20 | 122.20 | 124.60 | 121.68 | 123.82 | 3.703 | 967,439,200 |
| 2008-02-19 | 125.99 | 126.75 | 121.44 | 122.18 | 3.654 | 1,005,046,000 |
| 2008-02-15 | 126.27 | 127.08 | 124.06 | 124.63 | 3.728 | 901,300,400 |
| 2008-02-14 | 129.40 | 130.80 | 127.01 | 127.46 | 3.812 | 954,097,200 |
| 2008-02-13 | 126.68 | 129.78 | 125.63 | 129.40 | 3.870 | 968,534,000 |
| 2008-02-12 | 130.70 | 131.00 | 123.62 | 124.86 | 3.735 | 1,225,980,000 |
| 2008-02-11 | 128.01 | 129.98 | 127.20 | 129.45 | 3.872 | 1,201,432,400 |
| 2008-02-08 | 122.08 | 125.70 | 121.60 | 125.48 | 3.753 | 1,355,972,800 |
| 2008-02-07 | 119.97 | 124.78 | 117.27 | 121.24 | 3.626 | 2,083,331,600 |
| 2008-02-06 | 130.83 | 131.92 | 121.77 | 122.00 | 3.649 | 1,573,272,400 |
| 2008-02-05 | 130.43 | 134.00 | 128.90 | 129.36 | 3.869 | 1,141,042,000 |
| 2008-02-04 | 134.21 | 135.90 | 131.42 | 131.65 | 3.938 | 899,234,000 |
| 2008-02-01 | 136.24 | 136.59 | 132.18 | 133.75 | 4.000 | 1,010,744,000 |
| 2008-01-31 | 129.45 | 136.65 | 129.40 | 135.36 | 4.049 | 1,345,674,400 |
| 2008-01-30 | 131.37 | 135.45 | 130.00 | 132.18 | 3.954 | 1,243,051,600 |
| 2008-01-29 | 131.15 | 132.79 | 129.05 | 131.54 | 3.934 | 1,099,982,800 |
| 2008-01-28 | 128.16 | 133.20 | 126.45 | 130.01 | 3.889 | 1,474,844,000 |
| 2008-01-25 | 138.99 | 139.09 | 129.61 | 130.01 | 3.889 | 1,554,739,200 |
| 2008-01-24 | 139.99 | 140.70 | 132.01 | 135.60 | 4.056 | 2,005,866,800 |
| 2008-01-23 | 136.19 | 140.00 | 126.14 | 139.07 | 4.160 | 3,372,969,600 |
| 2008-01-22 | 148.06 | 159.98 | 146.00 | 155.64 | 4.655 | 2,434,754,000 |
| 2008-01-18 | 161.71 | 165.75 | 159.61 | 161.36 | 4.826 | 1,724,343,600 |
| 2008-01-17 | 161.51 | 165.36 | 158.42 | 160.89 | 4.812 | 1,757,859,600 |
| 2008-01-16 | 165.23 | 169.01 | 156.70 | 159.64 | 4.775 | 2,213,845,200 |
| 2008-01-15 | 177.72 | 179.22 | 164.66 | 169.04 | 5.056 | 2,343,278,000 |
| 2008-01-14 | 177.52 | 179.42 | 175.17 | 178.78 | 5.347 | 1,100,450,400 |
| 2008-01-11 | 176.00 | 177.85 | 170.00 | 172.69 | 5.165 | 1,232,285,600 |
| 2008-01-10 | 177.58 | 181.00 | 175.41 | 178.02 | 5.325 | 1,482,975,200 |
| 2008-01-09 | 171.30 | 179.50 | 168.30 | 179.40 | 5.366 | 1,813,882,000 |
| 2008-01-08 | 180.14 | 182.46 | 170.80 | 171.25 | 5.122 | 1,523,816,000 |
| 2008-01-07 | 181.25 | 183.60 | 170.23 | 177.64 | 5.313 | 2,072,193,200 |
| 2008-01-04 | 191.45 | 193.00 | 178.89 | 180.05 | 5.385 | 1,455,832,000 |
| 2008-01-03 | 195.41 | 197.39 | 192.69 | 194.93 | 5.830 | 842,066,400 |
| 2008-01-02 | 199.27 | 200.26 | 192.55 | 194.84 | 5.828 | 1,079,178,800 |
← NewerPage 79 of 79 · 4,734 trading days
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.
