Apple Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	38.800	39.460	38.450	38.450	38.027	266,329
2023-03-09	39.250	39.800	38.650	38.650	38.225	109,931
2023-03-08	39.170	39.370	38.960	39.130	38.700	179,162
2023-03-07	39.800	39.940	39.170	39.170	38.740	114,270
2023-03-06	39.820	40.380	39.500	39.500	39.066	183,133
2023-03-03	38.250	39.440	38.250	39.100	38.670	259,487
2023-03-02	37.590	38.130	37.430	37.870	37.454	188,570
2023-03-01	38.600	38.600	37.570	37.590	37.177	530,226
2023-02-28	38.730	38.920	38.170	38.600	38.176	304,630
2023-02-27	38.150	38.660	38.150	38.350	37.929	251,618
2023-02-24	38.100	38.260	37.820	37.980	37.563	139,392
2023-02-23	38.520	38.740	37.820	38.100	37.681	368,861
2023-02-22	38.700	38.700	37.700	38.270	37.849	267,882
2023-02-17	39.820	39.940	39.000	39.440	39.007	149,115
2023-02-16	40.660	40.860	40.010	40.010	39.570	228,384
2023-02-15	39.850	40.610	39.700	40.400	39.956	371,421
2023-02-14	39.610	39.960	38.930	39.850	39.412	353,414
2023-02-13	39.250	39.910	39.110	39.430	38.997	139,052
2023-02-10	39.600	39.720	39.100	39.250	38.819	173,507
2023-02-09	39.870	40.480	39.620	39.650	39.214	161,376
2023-02-08	40.100	40.160	39.300	39.300	38.828	192,733
2023-02-07	39.080	40.480	38.930	40.110	39.628	533,537
2023-02-06	39.600	39.800	38.940	39.080	38.611	379,035
2023-02-03	37.580	40.340	37.580	39.630	39.154	1,021,040
2023-02-02	36.950	38.070	36.440	37.840	37.386	563,806
2023-02-01	36.510	36.990	35.950	36.590	36.151	395,608
2023-01-31	36.500	36.640	36.070	36.330	35.894	389,845
2023-01-30	36.970	37.080	36.500	36.500	36.062	225,399
2023-01-27	36.300	37.580	36.260	37.100	36.654	187,275
2023-01-26	36.410	36.700	36.040	36.300	35.864	188,509
2023-01-25	36.200	36.300	35.250	35.890	35.459	121,561
2023-01-24	36.490	36.850	36.120	36.560	36.121	284,879
2023-01-23	35.700	37.170	35.700	36.500	36.062	155,941
2023-01-20	35.220	35.930	34.970	35.680	35.252	402,461
2023-01-19	34.880	35.320	34.580	34.960	34.540	243,419
2023-01-18	34.550	35.240	34.550	35.140	34.718	286,352
2023-01-17	34.500	35.100	34.370	34.550	34.135	516,828
2023-01-16	34.200	34.520	34.110	34.110	33.700	51,638
2023-01-13	33.820	34.380	33.610	34.200	33.789	203,606
2023-01-12	34.500	34.740	33.720	33.810	33.404	360,036
2023-01-11	34.000	34.540	33.880	34.300	33.888	462,663
2023-01-10	34.030	34.280	33.500	33.810	33.404	373,035
2023-01-09	34.400	35.270	34.030	34.030	33.621	560,017
2023-01-06	33.330	34.090	33.060	33.630	33.226	631,468
2023-01-05	34.220	34.460	33.330	33.330	32.930	441,128
2023-01-04	34.150	35.070	34.040	34.080	33.671	308,361
2023-01-03	35.100	35.330	33.680	34.060	33.651	478,443
2023-01-02	34.610	35.000	33.830	35.000	34.580	106,390
2022-12-29	33.100	34.390	33.070	34.210	33.799	416,512
2022-12-28	34.310	34.400	33.050	33.050	32.653	687,828
2022-12-27	34.700	34.770	33.970	34.310	33.898	208,734
2022-12-26	34.120	34.900	33.500	34.020	33.611	141,634
2022-12-23	34.220	34.370	33.300	33.850	33.444	300,620
2022-12-22	35.130	35.130	33.730	34.220	33.809	413,614
2022-12-21	34.710	35.560	34.300	35.090	34.669	281,492
2022-12-20	34.950	35.040	33.850	34.350	33.938	439,484
2022-12-19	35.890	36.020	34.750	34.950	34.530	245,689
2022-12-16	36.170	36.300	35.370	35.790	35.360	275,155
2022-12-15	37.620	37.730	36.110	36.170	35.736	296,154
2022-12-14	38.790	39.200	37.630	37.890	37.435	357,370

← NewerPage 16 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.