Apple Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	69.190	70.770	68.770	69.750	34.385	188,858
2022-06-21	69.060	70.290	68.770	69.830	34.425	399,240
2022-06-20	67.590	69.000	66.960	67.150	33.103	45,870
2022-06-17	67.000	68.160	66.470	67.590	33.320	258,064
2022-06-15	68.380	69.070	67.720	68.000	33.522	983,224
2022-06-14	67.920	68.450	67.290	68.080	33.562	426,190
2022-06-13	67.000	68.820	67.000	67.330	33.192	660,094
2022-06-10	69.240	70.150	68.150	68.150	33.596	429,860
2022-06-09	72.000	72.430	70.230	70.230	34.622	320,788
2022-06-08	72.410	72.860	71.940	72.550	35.766	264,408
2022-06-07	70.000	72.880	70.000	72.030	35.509	451,810
2022-06-06	69.980	71.310	69.550	69.720	34.370	418,990
2022-06-03	71.170	71.170	69.210	69.210	34.119	376,920
2022-06-02	71.370	72.410	70.550	72.050	35.519	302,520
2022-06-01	70.950	72.180	70.660	71.300	35.149	451,604
2022-05-31	70.620	71.430	69.220	70.960	34.982	268,662
2022-05-30	71.000	71.200	70.010	70.110	34.563	44,676
2022-05-27	69.080	70.690	69.080	70.690	34.849	398,584
2022-05-26	67.180	69.020	66.200	68.420	33.730	394,898
2022-05-25	67.350	68.310	66.870	67.360	33.207	283,188
2022-05-24	67.970	67.970	66.070	67.360	33.207	842,462
2022-05-23	66.560	68.810	66.020	68.810	33.922	945,648
2022-05-20	68.470	68.610	64.840	66.780	32.921	844,430
2022-05-19	69.240	69.710	66.850	67.310	33.182	1,137,322
2022-05-18	72.960	73.100	69.840	69.900	34.459	739,948
2022-05-17	73.250	73.980	73.050	73.400	36.185	627,048
2022-05-16	73.900	73.900	73.900	73.900	36.431	0
2022-05-13	74.300	75.100	73.390	73.900	36.431	557,190
2022-05-12	74.400	75.170	71.260	73.100	36.037	1,177,956
2022-05-11	79.220	79.220	75.020	75.380	37.161	702,198
2022-05-10	79.500	80.280	78.920	79.360	39.123	966,638
2022-05-09	79.120	79.880	77.720	78.000	38.452	502,856
2022-05-06	79.040	80.770	78.560	79.390	39.137	379,012
2022-05-05	81.680	81.890	77.810	78.940	38.916	272,922
2022-05-04	79.500	81.650	79.500	81.280	40.030	375,838
2022-05-03	80.250	80.250	78.670	79.340	39.075	619,164
2022-05-02	78.500	79.940	77.610	79.680	39.242	696,060
2022-04-29	79.000	81.320	77.970	77.970	38.400	913,396
2022-04-28	79.640	81.550	79.640	80.400	39.597	420,284
2022-04-27	78.020	79.620	77.520	77.540	38.188	312,784
2022-04-26	79.720	80.410	77.720	77.720	38.277	484,560
2022-04-25	77.660	79.470	77.280	79.430	39.119	350,992
2022-04-22	78.000	79.140	77.600	77.820	38.326	389,402
2022-04-20	78.560	78.890	76.790	77.160	38.001	280,070
2022-04-19	77.000	78.390	76.270	77.600	38.218	329,904
2022-04-18	77.500	77.810	76.350	77.000	37.922	370,814
2022-04-14	80.210	80.780	77.600	77.870	38.351	612,244
2022-04-13	78.120	80.150	78.120	79.300	39.055	304,690
2022-04-12	78.100	79.120	77.550	77.960	38.395	479,746
2022-04-11	79.670	79.670	77.700	77.720	38.277	753,940
2022-04-08	81.750	81.850	79.880	79.880	39.341	334,952
2022-04-07	80.650	82.170	80.550	81.900	40.335	349,574
2022-04-06	81.200	81.570	79.930	80.650	39.720	331,412
2022-04-05	82.010	82.630	81.180	81.250	40.015	287,040
2022-04-04	80.890	82.240	80.350	81.840	40.306	219,598
2022-04-01	81.780	82.350	80.620	81.000	39.892	576,824
2022-03-31	85.170	85.170	82.940	82.940	40.848	338,288
2022-03-30	84.800	85.560	84.190	84.710	41.719	350,088
2022-03-29	84.030	85.190	83.570	84.850	41.788	603,292
2022-03-28	82.400	84.150	82.110	84.030	41.384	385,084

← NewerPage 19 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.