Apple Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	46.330	46.980	46.180	46.290	45.908	77,848
2023-11-28	46.460	46.600	46.170	46.240	45.858	105,879
2023-11-27	46.420	46.680	46.150	46.500	46.116	138,929
2023-11-24	46.600	46.730	46.250	46.400	46.017	127,165
2023-11-23	47.080	47.080	46.560	46.560	46.175	26,423
2023-11-22	46.700	47.170	46.630	47.000	46.612	68,547
2023-11-21	46.620	46.710	46.360	46.430	46.046	110,524
2023-11-20	46.380	46.660	46.220	46.440	46.056	181,735
2023-11-17	46.130	46.650	46.120	46.380	45.997	154,089
2023-11-16	45.770	46.290	45.640	46.130	45.749	93,810
2023-11-14	45.220	45.710	45.210	45.430	45.055	218,029
2023-11-13	45.800	45.920	45.220	45.220	44.846	333,594
2023-11-10	45.040	45.850	45.020	45.850	45.471	103,865
2023-11-09	44.820	45.170	44.640	45.040	44.668	132,267
2023-11-08	44.270	44.890	44.270	44.820	44.410	74,648
2023-11-07	43.660	44.430	43.410	44.260	43.855	217,071
2023-11-06	43.150	43.890	43.120	43.660	43.261	204,771
2023-11-03	42.690	43.360	42.500	43.130	42.736	363,262
2023-11-01	42.860	43.290	42.700	43.240	42.845	133,957
2023-10-31	42.790	43.040	42.420	42.930	42.538	39,579
2023-10-30	42.140	43.140	41.970	42.850	42.458	175,824
2023-10-27	41.470	42.160	41.150	42.080	41.695	126,986
2023-10-26	42.550	42.900	41.470	41.600	41.220	138,466
2023-10-25	43.240	43.240	42.650	42.710	42.320	69,925
2023-10-24	43.450	43.560	42.930	43.250	42.855	223,873
2023-10-23	42.990	43.570	42.800	43.270	42.875	325,848
2023-10-20	44.300	44.400	43.380	43.380	42.984	189,454
2023-10-19	44.390	44.830	44.260	44.300	43.895	74,238
2023-10-18	44.250	44.990	44.200	44.330	43.925	344,604
2023-10-17	44.900	44.930	44.210	44.480	44.073	137,634
2023-10-16	45.150	45.210	44.690	44.890	44.480	100,569
2023-10-13	45.640	45.990	45.270	45.400	44.985	158,234
2023-10-11	44.940	45.340	44.800	45.340	44.926	77,667
2023-10-10	45.580	45.600	45.040	45.080	44.668	112,006
2023-10-09	45.640	45.980	45.420	45.840	45.421	135,639
2023-10-06	45.170	46.150	45.130	45.870	45.451	245,519
2023-10-05	44.650	45.330	44.610	45.230	44.817	304,124
2023-10-04	44.320	44.810	44.000	44.650	44.242	131,560
2023-10-03	43.910	44.380	43.510	44.330	43.925	172,559
2023-10-02	43.240	44.100	43.240	43.940	43.538	148,493
2023-09-29	43.100	43.410	42.700	42.950	42.557	115,086
2023-09-28	42.920	43.320	42.460	42.890	42.498	79,662
2023-09-27	43.380	43.380	42.790	42.880	42.488	453,617
2023-09-26	43.530	43.530	42.820	42.830	42.439	145,688
2023-09-25	43.400	43.940	43.140	43.680	43.281	61,534
2023-09-22	43.050	43.610	42.860	43.100	42.706	136,606
2023-09-21	42.800	43.350	42.770	42.860	42.468	242,401
2023-09-20	43.520	43.560	42.780	42.810	42.419	166,511
2023-09-19	43.210	43.720	43.010	43.720	43.320	157,829
2023-09-18	42.530	43.450	42.530	43.220	42.825	287,103
2023-09-15	42.980	43.220	42.330	42.520	42.131	390,784
2023-09-14	42.720	42.950	42.400	42.900	42.508	419,904
2023-09-13	43.720	43.830	42.830	42.920	42.528	313,574
2023-09-12	44.510	44.690	43.260	43.590	43.192	330,646
2023-09-11	44.900	44.900	43.750	44.200	43.796	78,280
2023-09-08	44.390	44.970	44.010	44.330	43.925	364,388
2023-09-06	47.110	47.110	45.240	45.530	45.114	288,285
2023-09-05	46.790	47.320	46.540	47.040	46.610	131,686
2023-09-04	46.530	46.970	46.260	46.900	46.471	37,156
2023-09-01	46.790	46.800	46.230	46.670	46.243	274,191

← NewerPage 13 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.