Apple Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	44.020	44.440	43.640	43.690	43.251	228,743
2023-06-06	44.250	44.650	43.650	43.970	43.528	296,305
2023-06-05	45.000	45.520	43.880	44.200	43.756	655,211
2023-06-02	45.000	45.030	44.460	44.870	44.419	119,420
2023-06-01	44.880	45.240	44.600	45.000	44.547	167,239
2023-05-31	44.640	45.770	44.640	45.100	44.646	350,942
2023-05-30	44.680	45.260	44.630	44.630	44.181	175,746
2023-05-29	43.900	44.760	43.510	44.340	43.894	44,470
2023-05-26	43.500	43.990	43.280	43.660	43.221	146,501
2023-05-25	42.870	43.770	42.870	43.500	43.063	114,623
2023-05-24	42.190	42.660	42.000	42.600	42.172	64,753
2023-05-23	43.250	43.250	42.580	42.580	42.152	194,496
2023-05-22	43.290	43.420	43.100	43.250	42.815	98,136
2023-05-19	43.520	44.040	43.520	43.700	43.261	120,019
2023-05-18	42.700	43.490	42.700	43.420	42.983	166,666
2023-05-17	42.550	42.750	42.080	42.700	42.271	233,691
2023-05-16	42.100	42.720	42.040	42.610	42.182	1,354,035
2023-05-15	42.470	42.650	41.980	41.980	41.558	118,892
2023-05-12	42.840	43.060	42.130	42.470	42.043	82,664
2023-05-11	43.010	43.250	42.790	42.840	42.409	105,104
2023-05-10	42.890	43.120	42.580	42.870	42.399	192,674
2023-05-09	43.500	43.590	42.740	42.830	42.359	191,194
2023-05-08	42.800	43.540	42.610	43.410	42.933	199,834
2023-05-05	42.300	43.250	42.130	42.800	42.330	338,861
2023-05-04	41.290	41.840	41.040	41.240	40.787	257,983
2023-05-03	42.500	43.020	41.760	41.790	41.331	205,968
2023-05-02	42.480	42.770	42.230	42.430	41.964	458,528
2023-04-28	42.040	42.490	41.840	42.260	41.796	154,907
2023-04-27	41.470	42.050	41.390	42.050	41.588	217,005
2023-04-26	41.490	41.730	41.220	41.460	41.004	210,471
2023-04-25	41.550	42.210	41.470	41.490	41.034	478,963
2023-04-24	41.800	42.080	41.410	41.610	41.153	263,952
2023-04-20	42.280	42.350	41.820	42.220	41.756	117,403
2023-04-19	41.470	42.670	41.470	42.460	41.993	432,407
2023-04-18	41.120	41.670	41.120	41.250	40.797	331,003
2023-04-17	40.800	40.990	40.410	40.690	40.243	172,022
2023-04-14	40.590	41.170	40.380	40.510	40.065	200,987
2023-04-13	39.640	40.850	39.640	40.640	40.193	526,874
2023-04-12	40.200	40.310	39.450	39.450	39.016	141,018
2023-04-11	40.850	40.850	40.040	40.150	39.709	355,845
2023-04-10	41.200	41.480	40.650	40.900	40.450	337,702
2023-04-06	41.170	41.750	41.030	41.480	41.024	270,174
2023-04-05	41.870	41.870	40.790	41.170	40.718	462,127
2023-04-04	42.100	42.390	41.940	41.940	41.479	134,888
2023-04-03	41.420	42.100	41.420	41.980	41.519	225,852
2023-03-31	41.270	41.840	41.150	41.800	41.341	153,840
2023-03-30	41.250	41.840	41.070	41.270	40.816	299,358
2023-03-29	40.970	41.440	40.970	41.270	40.816	246,118
2023-03-28	40.980	40.980	40.280	40.600	40.154	252,103
2023-03-27	41.710	42.050	41.150	41.150	40.698	419,839
2023-03-24	42.200	42.350	41.550	41.990	41.529	389,487
2023-03-23	41.500	42.580	41.500	41.820	41.360	227,851
2023-03-22	41.690	42.330	41.230	41.230	40.777	263,980
2023-03-21	41.140	41.800	40.980	41.690	41.232	118,033
2023-03-20	40.650	41.350	40.470	41.130	40.678	250,865
2023-03-17	40.800	41.220	40.470	40.770	40.322	210,481
2023-03-16	40.220	41.030	40.080	40.650	40.203	148,685
2023-03-15	39.750	40.580	39.690	40.330	39.887	394,588
2023-03-14	39.850	40.180	39.450	39.950	39.511	246,759
2023-03-13	38.760	40.090	38.640	39.660	39.224	373,726

← NewerPage 15 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.