Apple Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 48.300 | 49.230 | 48.300 | 48.900 | 48.583 | 103,271 |
| 2024-05-23 | 49.150 | 49.160 | 48.110 | 48.230 | 47.918 | 159,081 |
| 2024-05-22 | 49.380 | 49.750 | 49.030 | 49.190 | 48.871 | 92,629 |
| 2024-05-21 | 48.750 | 49.280 | 48.620 | 49.220 | 48.901 | 354,095 |
| 2024-05-20 | 48.500 | 48.950 | 48.360 | 48.870 | 48.553 | 139,837 |
| 2024-05-17 | 48.760 | 48.850 | 48.350 | 48.460 | 48.146 | 54,971 |
| 2024-05-16 | 48.550 | 49.020 | 48.550 | 48.660 | 48.345 | 108,445 |
| 2024-05-15 | 48.240 | 48.940 | 48.190 | 48.540 | 48.226 | 91,781 |
| 2024-05-14 | 47.930 | 48.300 | 47.720 | 48.220 | 47.908 | 106,814 |
| 2024-05-13 | 47.460 | 48.170 | 47.320 | 48.080 | 47.769 | 220,172 |
| 2024-05-10 | 47.400 | 47.700 | 46.930 | 46.950 | 46.646 | 90,631 |
| 2024-05-09 | 46.800 | 47.640 | 46.800 | 47.320 | 47.014 | 109,609 |
| 2024-05-08 | 46.600 | 46.690 | 46.120 | 46.320 | 45.977 | 70,002 |
| 2024-05-07 | 46.400 | 46.800 | 45.920 | 46.350 | 46.007 | 199,098 |
| 2024-05-06 | 46.370 | 46.750 | 45.690 | 46.100 | 45.759 | 294,766 |
| 2024-05-03 | 46.740 | 47.280 | 46.330 | 46.400 | 46.056 | 710,014 |
| 2024-05-02 | 44.210 | 44.720 | 43.680 | 44.720 | 44.389 | 477,907 |
| 2024-04-30 | 44.580 | 45.280 | 44.370 | 44.450 | 44.121 | 225,958 |
| 2024-04-29 | 44.290 | 44.960 | 44.110 | 44.490 | 44.161 | 444,113 |
| 2024-04-26 | 43.890 | 43.900 | 43.290 | 43.350 | 43.029 | 71,581 |
| 2024-04-25 | 43.480 | 44.070 | 43.420 | 43.900 | 43.575 | 99,446 |
| 2024-04-24 | 42.910 | 43.610 | 42.800 | 43.300 | 42.979 | 62,480 |
| 2024-04-23 | 42.920 | 43.030 | 42.590 | 42.650 | 42.334 | 100,040 |
| 2024-04-22 | 43.200 | 43.310 | 42.760 | 42.970 | 42.652 | 190,341 |
| 2024-04-19 | 43.750 | 43.800 | 42.720 | 42.990 | 42.672 | 114,350 |
| 2024-04-18 | 44.100 | 44.210 | 43.750 | 44.000 | 43.674 | 79,667 |
| 2024-04-17 | 44.670 | 44.670 | 43.940 | 44.210 | 43.883 | 99,899 |
| 2024-04-16 | 45.000 | 45.690 | 44.330 | 44.650 | 44.319 | 155,298 |
| 2024-04-15 | 45.230 | 45.710 | 44.720 | 44.870 | 44.538 | 253,034 |
| 2024-04-12 | 44.520 | 45.700 | 44.520 | 44.900 | 44.568 | 412,244 |
| 2024-04-11 | 42.700 | 44.680 | 42.670 | 44.480 | 44.151 | 303,690 |
| 2024-04-10 | 42.500 | 42.830 | 42.320 | 42.500 | 42.185 | 56,486 |
| 2024-04-09 | 42.360 | 42.580 | 42.180 | 42.550 | 42.235 | 314,778 |
| 2024-04-08 | 42.990 | 42.990 | 42.350 | 42.480 | 42.165 | 158,839 |
| 2024-04-05 | 42.840 | 43.200 | 42.620 | 43.090 | 42.771 | 100,690 |
| 2024-04-04 | 42.970 | 43.100 | 42.600 | 42.820 | 42.503 | 183,175 |
| 2024-04-03 | 42.780 | 43.320 | 42.690 | 42.790 | 42.473 | 134,239 |
| 2024-04-02 | 42.800 | 42.800 | 42.500 | 42.770 | 42.453 | 113,520 |
| 2024-04-01 | 43.180 | 43.200 | 42.850 | 43.060 | 42.741 | 59,287 |
| 2024-03-28 | 43.130 | 43.140 | 42.530 | 43.090 | 42.771 | 224,359 |
| 2024-03-27 | 42.570 | 43.240 | 42.480 | 43.060 | 42.741 | 288,757 |
| 2024-03-26 | 42.530 | 42.750 | 42.290 | 42.440 | 42.126 | 256,497 |
| 2024-03-25 | 42.800 | 42.820 | 42.200 | 42.780 | 42.463 | 100,685 |
| 2024-03-22 | 42.850 | 43.280 | 42.440 | 43.210 | 42.890 | 392,429 |
| 2024-03-21 | 44.220 | 44.230 | 42.520 | 42.810 | 42.493 | 453,724 |
| 2024-03-20 | 44.170 | 44.390 | 43.900 | 44.160 | 43.833 | 198,614 |
| 2024-03-19 | 43.730 | 44.400 | 43.610 | 44.110 | 43.783 | 168,507 |
| 2024-03-18 | 43.480 | 44.560 | 43.480 | 43.630 | 43.307 | 404,154 |
| 2024-03-15 | 43.320 | 43.380 | 42.450 | 43.200 | 42.880 | 154,522 |
| 2024-03-14 | 42.700 | 43.400 | 42.700 | 43.290 | 42.969 | 142,352 |
| 2024-03-13 | 43.180 | 43.230 | 42.530 | 42.700 | 42.384 | 195,592 |
| 2024-03-12 | 43.100 | 43.310 | 42.700 | 43.230 | 42.910 | 386,997 |
| 2024-03-11 | 42.880 | 43.400 | 42.790 | 42.930 | 42.612 | 228,240 |
| 2024-03-08 | 42.000 | 43.240 | 41.990 | 42.780 | 42.463 | 298,351 |
| 2024-03-07 | 41.740 | 42.130 | 41.640 | 41.770 | 41.461 | 298,674 |
| 2024-03-06 | 42.300 | 42.410 | 41.730 | 41.890 | 41.580 | 265,021 |
| 2024-03-05 | 42.490 | 42.620 | 41.960 | 42.380 | 42.066 | 351,883 |
| 2024-03-04 | 43.840 | 43.950 | 43.000 | 43.480 | 43.158 | 640,164 |
| 2024-03-01 | 44.720 | 44.800 | 43.910 | 44.590 | 44.260 | 254,992 |
| 2024-02-29 | 45.040 | 45.500 | 44.670 | 44.720 | 44.389 | 209,768 |
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.