Apple Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	45.060	45.360	44.690	44.980	44.647	116,537
2024-02-27	45.150	45.380	44.420	44.870	44.538	215,219
2024-02-26	45.490	45.610	45.050	45.170	44.836	83,611
2024-02-23	45.760	46.180	45.460	45.550	45.213	64,878
2024-02-22	45.180	45.840	45.140	45.760	45.421	160,429
2024-02-21	44.680	45.120	44.630	44.890	44.558	142,197
2024-02-20	45.210	45.210	44.450	44.560	44.230	117,306
2024-02-19	45.090	46.000	44.950	45.630	45.292	121,406
2024-02-16	45.800	45.990	45.130	45.300	44.965	182,545
2024-02-15	45.500	45.910	45.070	45.910	45.570	181,562
2024-02-14	45.450	45.900	45.370	45.900	45.560	217,062
2024-02-09	47.040	47.200	46.790	46.860	46.513	96,609
2024-02-08	47.120	47.150	46.670	47.050	46.702	166,946
2024-02-07	47.000	47.400	46.780	46.810	46.463	130,876
2024-02-06	46.700	46.900	46.420	46.700	46.314	88,491
2024-02-05	46.730	47.220	46.420	46.620	46.235	191,768
2024-02-02	44.500	46.490	44.360	46.260	45.878	287,047
2024-02-01	46.000	46.210	45.380	46.210	45.828	328,780
2024-01-31	46.310	48.300	45.620	46.000	45.620	197,906
2024-01-30	47.150	47.520	46.300	46.300	45.917	228,001
2024-01-29	47.110	47.450	46.700	47.340	46.949	101,664
2024-01-26	47.810	47.830	47.090	47.100	46.711	105,883
2024-01-25	47.910	48.320	47.540	47.640	47.246	101,346
2024-01-24	48.100	48.310	47.700	47.700	47.306	119,975
2024-01-23	48.190	48.620	48.160	48.200	47.802	143,304
2024-01-22	47.480	48.500	47.380	48.190	47.792	242,232
2024-01-19	46.650	47.290	46.320	47.280	46.889	93,823
2024-01-18	45.870	46.650	45.870	46.320	45.937	251,062
2024-01-17	44.950	45.060	44.550	45.000	44.628	540,363
2024-01-16	44.950	45.310	44.360	45.060	44.688	265,118
2024-01-15	45.000	45.260	44.840	45.250	44.876	60,747
2024-01-12	45.190	45.190	44.820	44.920	44.549	60,448
2024-01-11	45.460	45.640	44.800	45.010	44.638	123,973
2024-01-10	45.250	45.550	44.960	45.460	45.084	209,623
2024-01-09	45.180	45.450	44.640	45.250	44.876	157,523
2024-01-08	44.250	45.180	44.250	45.180	44.807	299,849
2024-01-05	44.500	44.630	43.960	44.250	43.884	139,128
2024-01-04	44.860	45.070	44.460	44.500	44.132	246,543
2024-01-03	45.520	45.700	45.050	45.110	44.737	120,009
2024-01-02	46.010	46.170	45.210	45.790	45.412	183,240
2023-12-28	46.810	47.300	46.790	46.810	46.423	224,272
2023-12-27	46.510	46.760	46.170	46.510	46.126	39,525
2023-12-26	47.000	47.060	46.510	46.510	46.126	71,234
2023-12-22	47.350	47.500	46.890	47.000	46.612	65,079
2023-12-21	47.900	47.960	47.300	47.350	46.959	80,583
2023-12-20	47.750	48.350	47.690	47.970	47.574	104,502
2023-12-19	47.830	47.940	47.600	47.750	47.355	49,148
2023-12-18	48.550	48.570	47.940	48.200	47.802	135,589
2023-12-15	48.790	49.000	48.540	48.900	48.496	78,856
2023-12-14	48.420	48.890	48.150	48.790	48.387	120,250
2023-12-13	48.390	48.980	48.340	48.420	48.020	176,421
2023-12-12	47.750	48.280	47.460	48.190	47.792	52,478
2023-12-11	48.200	48.300	47.300	47.620	47.227	264,570
2023-12-08	47.550	48.350	47.550	48.200	47.802	91,025
2023-12-07	46.990	47.830	46.920	47.550	47.157	45,598
2023-12-06	47.520	47.630	46.990	46.990	46.602	30,242
2023-12-05	46.990	48.170	46.990	47.480	47.088	145,996
2023-12-04	46.520	46.840	46.160	46.670	46.284	52,822
2023-12-01	46.530	46.940	46.430	46.490	46.106	92,126
2023-11-30	46.800	46.950	46.320	46.530	46.146	55,681

← NewerPage 12 of 21 · 1,248 trading daysOlder →

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.