Apple Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-31	45.810	46.780	45.800	46.610	46.184	108,063
2023-08-30	44.700	45.680	44.700	45.680	45.262	148,171
2023-08-29	43.840	44.910	43.840	44.700	44.291	300,401
2023-08-28	43.780	44.170	43.680	43.840	43.439	110,972
2023-08-25	43.050	43.600	42.950	43.460	43.063	99,135
2023-08-24	44.040	44.170	42.860	42.860	42.468	230,702
2023-08-23	43.790	44.280	43.760	44.050	43.647	146,950
2023-08-22	43.670	43.880	43.510	43.660	43.261	122,955
2023-08-21	43.410	43.920	43.320	43.650	43.251	166,390
2023-08-18	43.050	43.450	42.900	43.210	42.815	88,323
2023-08-17	43.970	44.030	43.270	43.340	42.944	76,003
2023-08-16	44.130	44.430	43.970	43.970	43.568	78,132
2023-08-15	44.460	44.710	44.130	44.130	43.727	126,487
2023-08-14	43.730	44.480	43.730	44.440	44.034	114,841
2023-08-11	43.390	43.660	43.240	43.530	43.132	119,253
2023-08-10	43.750	43.810	43.120	43.350	42.954	136,684
2023-08-09	44.280	44.340	43.400	43.650	43.211	169,575
2023-08-08	44.150	44.160	43.620	44.070	43.627	194,875
2023-08-07	44.500	44.880	43.440	43.720	43.280	374,460
2023-08-04	45.150	45.470	44.300	44.400	43.954	525,596
2023-08-03	46.550	46.940	46.550	46.850	46.379	274,066
2023-08-02	46.840	46.840	46.130	46.240	45.775	135,904
2023-08-01	46.680	47.030	46.600	46.850	46.379	142,948
2023-07-31	46.450	46.730	46.270	46.350	45.884	73,236
2023-07-28	45.920	46.560	45.830	46.160	45.696	105,462
2023-07-27	46.200	46.580	45.720	45.800	45.339	153,042
2023-07-26	45.990	46.190	45.720	45.860	45.399	64,897
2023-07-25	46.000	46.160	45.690	46.060	45.597	69,994
2023-07-24	45.910	46.420	45.430	45.430	44.973	277,383
2023-07-21	46.430	46.460	45.660	45.700	45.240	183,891
2023-07-20	46.610	46.940	46.200	46.200	45.735	144,800
2023-07-19	46.610	47.560	46.090	46.610	46.141	254,920
2023-07-18	46.550	46.750	46.180	46.610	46.141	132,410
2023-07-17	46.010	46.870	46.010	46.540	46.072	172,748
2023-07-14	45.540	45.870	45.380	45.510	45.052	179,555
2023-07-13	45.950	45.950	45.540	45.580	45.122	76,945
2023-07-12	45.590	45.940	45.340	45.640	45.181	95,289
2023-07-11	46.380	46.510	45.390	45.500	45.042	114,400
2023-07-10	46.250	46.300	45.520	45.920	45.458	158,574
2023-07-07	47.020	47.150	46.230	46.310	45.844	93,276
2023-07-06	46.370	47.250	46.050	47.170	46.696	186,527
2023-07-05	46.400	46.850	46.150	46.370	45.904	276,615
2023-07-04	46.260	46.780	46.190	46.630	46.161	25,383
2023-07-03	46.340	46.540	45.840	46.260	45.795	151,705
2023-06-30	46.270	46.530	46.150	46.320	45.854	87,713
2023-06-29	45.890	46.210	45.870	46.030	45.567	112,410
2023-06-28	45.500	46.010	45.500	45.800	45.339	102,507
2023-06-27	44.080	45.200	44.080	45.200	44.745	267,372
2023-06-26	44.500	44.860	44.080	44.080	43.637	171,556
2023-06-23	44.560	44.810	44.270	44.510	44.062	419,108
2023-06-22	43.840	44.580	43.630	44.490	44.043	91,504
2023-06-21	44.210	44.450	43.540	43.840	43.399	75,341
2023-06-20	44.090	44.640	44.050	44.350	43.904	72,790
2023-06-19	44.770	44.770	43.810	43.920	43.478	94,800
2023-06-16	44.950	45.350	44.450	44.770	44.320	95,633
2023-06-15	44.260	44.780	44.200	44.690	44.241	319,515
2023-06-14	44.530	44.710	44.060	44.260	43.815	200,015
2023-06-13	44.600	44.720	44.300	44.650	44.201	148,083
2023-06-12	44.420	44.850	44.130	44.850	44.399	134,328
2023-06-09	44.200	44.670	44.110	44.200	43.756	158,426

← NewerPage 14 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.