Apple Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	80.560	80.840	79.350	79.920	39.434	286,656
2022-09-14	79.850	81.160	79.590	79.900	39.425	287,240
2022-09-13	82.900	83.340	79.570	79.570	39.262	501,968
2022-09-12	81.590	83.750	81.450	83.390	41.147	615,414
2022-09-09	80.580	81.280	80.370	81.280	40.105	243,268
2022-09-08	80.950	81.560	79.850	80.030	39.489	487,544
2022-09-06	81.500	81.800	80.360	80.640	39.790	860,216
2022-09-05	81.310	81.640	80.150	80.220	39.582	36,502
2022-09-02	82.700	83.170	80.360	81.320	40.125	2,028,550
2022-09-01	81.330	82.890	80.520	82.890	40.900	344,586
2022-08-31	82.550	83.320	82.010	82.300	40.609	311,348
2022-08-30	81.780	82.140	80.240	81.000	39.967	249,770
2022-08-29	81.850	82.370	80.490	81.180	40.056	226,678
2022-08-26	86.980	86.980	83.040	83.150	41.028	478,858
2022-08-25	86.370	87.530	86.140	86.620	42.740	285,958
2022-08-24	85.650	86.030	84.780	85.480	42.178	265,974
2022-08-23	86.270	86.360	84.750	85.020	41.951	389,786
2022-08-22	87.940	87.940	86.270	86.310	42.587	332,184
2022-08-19	89.400	90.280	88.520	88.920	43.875	329,182
2022-08-18	89.310	90.710	87.900	89.930	44.374	232,772
2022-08-17	89.650	90.780	89.460	90.500	44.655	480,200
2022-08-16	88.450	89.240	88.240	88.750	43.791	232,202
2022-08-15	87.380	88.450	87.350	88.250	43.545	230,492
2022-08-12	86.730	87.380	86.560	86.990	42.923	246,418
2022-08-11	86.250	87.330	86.080	86.730	42.795	376,202
2022-08-10	85.260	86.070	84.250	85.730	42.301	223,188
2022-08-09	83.780	85.040	83.400	84.580	41.734	245,738
2022-08-08	85.180	85.830	83.960	84.420	41.655	246,612
2022-08-05	85.800	86.890	84.830	85.270	42.074	138,298
2022-08-04	87.580	87.830	86.020	86.140	42.504	88,646
2022-08-03	84.960	87.900	84.910	87.750	43.259	175,008
2022-08-02	83.350	85.060	83.150	84.220	41.519	209,306
2022-08-01	83.500	84.480	83.230	83.330	41.080	642,594
2022-07-29	83.300	84.940	82.880	84.220	41.519	379,922
2022-07-28	81.650	81.970	80.440	81.320	40.089	314,790
2022-07-27	81.540	82.510	80.880	82.150	40.498	469,454
2022-07-26	81.310	82.140	80.900	81.000	39.931	176,236
2022-07-25	84.250	84.250	81.790	81.790	40.321	410,844
2022-07-22	85.000	85.000	83.960	84.860	41.834	203,772
2022-07-21	83.510	85.600	83.490	85.490	42.145	312,470
2022-07-20	82.000	83.840	81.360	83.380	41.104	493,154
2022-07-19	79.460	81.790	79.080	81.450	40.153	631,978
2022-07-18	81.100	81.570	79.460	79.460	39.172	397,082
2022-07-15	80.650	81.830	79.880	80.580	39.724	402,742
2022-07-14	78.500	80.910	78.480	80.500	39.685	446,912
2022-07-13	79.050	79.050	77.170	78.400	38.649	503,800
2022-07-12	78.250	80.310	78.250	79.180	39.034	293,066
2022-07-11	77.790	78.490	76.980	77.500	38.206	230,594
2022-07-08	77.340	78.060	76.840	77.310	38.112	303,124
2022-07-07	77.280	78.360	76.840	77.910	38.408	248,858
2022-07-06	76.000	77.980	76.000	77.280	38.097	424,018
2022-07-05	74.020	76.280	73.790	76.060	37.496	663,302
2022-07-04	73.830	75.400	73.090	75.390	37.166	60,586
2022-07-01	72.000	73.830	72.000	73.830	36.397	486,156
2022-06-30	72.000	72.210	70.050	71.280	35.139	426,554
2022-06-29	72.000	73.520	71.210	72.150	35.568	457,952
2022-06-28	73.810	74.590	68.990	72.330	35.657	435,622
2022-06-27	74.620	75.130	73.740	73.810	36.387	446,796
2022-06-24	72.710	74.620	72.710	74.300	36.628	241,986
2022-06-23	70.390	72.420	70.250	72.230	35.608	657,482

← NewerPage 18 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.