Apple Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-13	38.460	39.600	38.080	38.590	38.127	418,343
2022-12-12	37.440	38.200	37.440	37.980	37.524	154,690
2022-12-09	37.710	38.100	37.000	37.300	36.852	244,172
2022-12-08	37.050	37.310	36.750	37.040	36.595	315,951
2022-12-07	36.800	37.420	36.470	36.650	36.210	573,897
2022-12-06	38.540	38.710	37.350	37.350	36.901	305,130
2022-12-05	38.690	39.520	38.450	38.550	38.087	524,681
2022-12-02	38.300	38.590	37.670	38.360	37.899	371,278
2022-12-01	38.370	38.750	38.060	38.500	38.038	289,455
2022-11-30	37.320	38.350	36.930	38.260	37.801	780,725
2022-11-29	38.590	38.590	37.110	37.250	36.803	569,489
2022-11-28	39.280	39.350	38.440	38.590	38.127	209,863
2022-11-25	39.840	40.140	39.390	39.610	39.134	270,176
2022-11-24	40.350	40.800	39.810	40.030	39.549	35,252
2022-11-23	40.240	40.920	40.110	40.330	39.846	236,923
2022-11-22	39.210	40.350	39.210	40.120	39.638	175,561
2022-11-21	40.000	40.070	39.200	39.200	38.729	160,290
2022-11-18	81.010	81.870	80.160	81.170	40.098	268,684
2022-11-17	80.310	82.490	79.750	81.020	40.024	706,640
2022-11-16	79.400	80.450	78.690	80.320	39.678	490,898
2022-11-14	78.690	80.040	78.370	78.800	38.927	465,064
2022-11-11	78.990	80.090	76.740	79.400	39.223	1,128,396
2022-11-10	71.840	79.300	71.840	79.300	39.174	1,498,952
2022-11-09	71.800	72.070	69.800	69.990	34.575	847,758
2022-11-08	72.430	72.900	71.100	71.760	35.449	461,946
2022-11-07	69.360	72.000	68.850	72.000	35.568	1,019,194
2022-11-04	71.650	71.900	68.280	70.050	34.604	719,738
2022-11-03	73.100	73.770	71.100	71.200	35.173	581,856
2022-11-01	80.050	80.480	76.490	77.130	38.058	722,152
2022-10-31	82.220	82.240	79.000	79.000	38.980	657,958
2022-10-28	77.400	83.900	77.400	82.520	40.717	963,900
2022-10-27	79.250	79.450	76.000	76.000	37.500	982,314
2022-10-26	80.460	80.960	79.440	80.210	39.578	689,176
2022-10-25	79.660	81.440	79.610	80.670	39.804	497,204
2022-10-24	76.820	79.390	76.820	79.100	39.030	520,248
2022-10-21	74.720	76.150	74.500	75.850	37.426	383,098
2022-10-20	75.000	76.000	74.460	74.720	36.869	275,094
2022-10-19	75.000	76.190	74.770	75.700	37.352	208,798
2022-10-18	76.310	77.010	74.210	75.520	37.263	427,686
2022-10-17	74.480	75.600	73.810	75.420	37.214	216,084
2022-10-14	75.600	76.220	73.690	73.710	36.370	661,004
2022-10-13	72.000	75.550	71.660	75.490	37.249	945,376
2022-10-11	72.950	73.610	72.250	73.210	36.124	482,004
2022-10-10	72.830	73.570	71.840	72.950	35.995	382,782
2022-10-07	74.800	74.800	72.840	73.010	36.025	566,132
2022-10-06	75.900	76.710	75.600	75.600	37.303	398,998
2022-10-05	75.150	76.190	74.790	75.900	37.451	538,960
2022-10-04	74.700	75.580	74.430	75.190	37.101	407,868
2022-10-03	72.930	74.030	72.150	73.610	36.321	864,574
2022-09-30	76.600	77.290	74.640	74.640	36.829	919,728
2022-09-29	79.100	79.180	76.030	76.820	37.905	739,460
2022-09-28	79.830	80.490	77.500	80.020	39.484	1,179,090
2022-09-27	80.920	81.700	80.880	81.380	40.155	576,436
2022-09-26	79.900	81.990	79.670	81.540	40.234	175,914
2022-09-23	78.130	79.010	78.040	78.720	38.842	336,550
2022-09-22	79.370	79.450	77.950	78.250	38.610	800,528
2022-09-21	80.920	81.820	79.500	79.500	39.227	1,107,302
2022-09-20	79.870	81.300	79.390	80.810	39.874	348,202
2022-09-19	79.210	79.830	78.540	79.660	39.306	365,784
2022-09-16	79.500	79.920	78.490	79.220	39.089	511,954

← NewerPage 17 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.