Apple Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 61.820 | 61.820 | 60.330 | 61.050 | 60.702 | 232,490 |
| 2024-08-16 | 61.000 | 62.100 | 60.710 | 61.820 | 61.468 | 138,100 |
| 2024-08-15 | 61.090 | 61.840 | 60.900 | 61.430 | 61.080 | 98,052 |
| 2024-08-14 | 60.300 | 60.830 | 59.900 | 60.640 | 60.294 | 121,776 |
| 2024-08-13 | 59.900 | 60.850 | 59.900 | 60.160 | 59.817 | 157,320 |
| 2024-08-12 | 59.590 | 60.350 | 59.200 | 59.600 | 59.260 | 164,524 |
| 2024-08-09 | 58.300 | 59.800 | 58.000 | 59.800 | 59.459 | 155,083 |
| 2024-08-08 | 59.710 | 60.140 | 58.800 | 59.340 | 59.002 | 167,715 |
| 2024-08-07 | 58.440 | 59.890 | 57.800 | 59.110 | 58.727 | 462,487 |
| 2024-08-06 | 58.440 | 59.270 | 57.120 | 58.490 | 58.111 | 493,634 |
| 2024-08-05 | 57.500 | 61.600 | 56.610 | 60.310 | 59.919 | 1,056,294 |
| 2024-08-02 | 61.980 | 64.490 | 61.390 | 62.510 | 62.105 | 409,066 |
| 2024-08-01 | 63.560 | 63.690 | 62.000 | 62.000 | 61.598 | 202,839 |
| 2024-07-31 | 62.600 | 63.170 | 62.400 | 62.900 | 62.493 | 314,390 |
| 2024-07-30 | 61.980 | 62.280 | 60.990 | 61.480 | 61.082 | 116,517 |
| 2024-07-29 | 61.250 | 61.900 | 60.800 | 61.300 | 60.903 | 87,089 |
| 2024-07-26 | 61.970 | 62.080 | 60.840 | 61.500 | 61.102 | 99,899 |
| 2024-07-25 | 61.650 | 62.200 | 60.630 | 61.280 | 60.883 | 274,614 |
| 2024-07-24 | 62.880 | 63.410 | 61.170 | 61.480 | 61.082 | 323,336 |
| 2024-07-23 | 62.680 | 63.250 | 62.190 | 62.750 | 62.344 | 74,087 |
| 2024-07-22 | 63.240 | 63.400 | 61.800 | 62.360 | 61.956 | 114,377 |
| 2024-07-19 | 62.640 | 63.030 | 62.170 | 63.030 | 62.622 | 120,089 |
| 2024-07-18 | 63.100 | 64.050 | 61.650 | 62.630 | 62.224 | 272,803 |
| 2024-07-17 | 62.770 | 63.330 | 61.400 | 62.840 | 62.433 | 399,233 |
| 2024-07-16 | 63.960 | 63.960 | 63.160 | 63.850 | 63.436 | 121,827 |
| 2024-07-15 | 64.200 | 64.720 | 63.430 | 63.710 | 63.297 | 205,878 |
| 2024-07-12 | 61.860 | 63.380 | 61.860 | 62.610 | 62.204 | 305,498 |
| 2024-07-11 | 62.680 | 62.950 | 61.320 | 61.660 | 61.261 | 226,695 |
| 2024-07-10 | 61.800 | 63.100 | 61.620 | 63.100 | 62.691 | 163,218 |
| 2024-07-09 | 62.390 | 62.450 | 61.600 | 61.840 | 61.439 | 147,928 |
| 2024-07-08 | 62.130 | 62.500 | 61.310 | 62.180 | 61.777 | 334,648 |
| 2024-07-05 | 60.980 | 62.160 | 60.730 | 61.880 | 61.479 | 246,867 |
| 2024-07-04 | 61.200 | 62.650 | 61.180 | 61.900 | 61.499 | 85,134 |
| 2024-07-03 | 62.280 | 62.280 | 61.130 | 61.500 | 61.102 | 282,901 |
| 2024-07-02 | 61.090 | 62.690 | 60.900 | 62.510 | 62.105 | 283,277 |
| 2024-07-01 | 59.400 | 61.340 | 58.990 | 61.340 | 60.943 | 233,506 |
| 2024-06-28 | 59.600 | 60.180 | 59.200 | 59.200 | 58.817 | 241,681 |
| 2024-06-27 | 59.020 | 59.540 | 58.650 | 58.960 | 58.578 | 273,454 |
| 2024-06-26 | 57.810 | 59.270 | 57.810 | 58.970 | 58.588 | 360,027 |
| 2024-06-25 | 56.700 | 57.440 | 56.610 | 57.120 | 56.750 | 133,908 |
| 2024-06-24 | 56.320 | 57.500 | 55.700 | 56.100 | 55.737 | 253,464 |
| 2024-06-21 | 57.450 | 57.770 | 56.900 | 57.000 | 56.631 | 236,722 |
| 2024-06-20 | 57.990 | 58.080 | 56.940 | 57.350 | 56.979 | 766,853 |
| 2024-06-19 | 58.310 | 59.530 | 58.310 | 58.780 | 58.399 | 98,275 |
| 2024-06-18 | 59.050 | 59.240 | 57.630 | 58.330 | 57.952 | 260,758 |
| 2024-06-17 | 57.680 | 59.400 | 57.560 | 58.890 | 58.509 | 243,876 |
| 2024-06-14 | 57.350 | 57.800 | 56.760 | 57.300 | 56.929 | 205,297 |
| 2024-06-13 | 57.890 | 58.590 | 57.000 | 57.420 | 57.048 | 322,849 |
| 2024-06-12 | 55.240 | 59.390 | 55.070 | 57.640 | 57.267 | 644,541 |
| 2024-06-11 | 51.770 | 55.620 | 51.630 | 55.620 | 55.260 | 649,071 |
| 2024-06-10 | 53.100 | 53.220 | 51.540 | 51.860 | 51.524 | 382,678 |
| 2024-06-07 | 50.900 | 52.630 | 50.900 | 52.630 | 52.289 | 762,480 |
| 2024-06-06 | 51.910 | 51.940 | 50.900 | 50.900 | 50.570 | 183,685 |
| 2024-06-05 | 51.580 | 52.100 | 51.440 | 51.860 | 51.524 | 131,726 |
| 2024-06-04 | 50.990 | 51.670 | 50.760 | 51.210 | 50.878 | 91,666 |
| 2024-06-03 | 50.480 | 51.160 | 50.370 | 50.850 | 50.521 | 869,057 |
| 2024-05-31 | 50.000 | 50.380 | 49.700 | 50.380 | 50.054 | 178,863 |
| 2024-05-29 | 49.200 | 50.010 | 49.150 | 49.390 | 49.070 | 111,524 |
| 2024-05-28 | 49.500 | 49.660 | 48.800 | 49.110 | 48.792 | 195,948 |
| 2024-05-27 | 49.000 | 49.520 | 48.860 | 49.500 | 49.179 | 30,743 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-06 | 0.0477 USD |
| 2026-05-07 | 0.0463 USD |
| 2026-02-05 | 0.0460 USD |
| 2025-11-06 | 0.0466 USD |
| 2025-08-07 | 0.0474 USD |
| 2025-05-08 | 0.0501 USD |
| 2025-02-06 | 0.0484 USD |
| 2024-11-07 | 0.0487 USD |
| 2024-08-08 | 0.0462 USD |
| 2024-05-09 | 0.0433 USD |
| 2024-02-07 | 0.0404 USD |
| 2023-11-09 | 0.0397 USD |
| 2023-08-10 | 0.0404 USD |
| 2023-05-11 | 0.0405 USD |
| 2023-02-09 | 0.0405 USD |
| 2022-11-03 | 0.0825 USD |
| 2022-08-04 | 0.0794 USD |
| 2022-05-05 | 0.0795 USD |
| 2022-02-03 | 0.0774 USD |
| 2021-11-04 | 0.0815 USD |
| 2021-08-05 | 0.0781 USD |
| 2021-05-06 | 0.0784 USD |
| 2021-02-04 | 0.0746 USD |
| 2020-11-05 | 0.0760 USD |
| 2020-08-06 | 0.2974 USD |
| 2020-05-07 | 0.3189 USD |
| 2020-02-06 | 0.2193 USD |
| 2019-11-06 | 0.2134 USD |
| 2019-08-09 | 0.6171 USD |
| 2019-05-09 | 0.6166 USD |
| 2019-02-07 | 0.5470 USD |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.