Apple Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 83.150 | 83.300 | 81.800 | 82.080 | 82.032 | 360,950 |
| 2026-07-21 | 82.470 | 83.620 | 81.790 | 83.150 | 83.102 | 327,234 |
| 2026-07-20 | 84.440 | 84.840 | 82.330 | 83.020 | 82.972 | 332,211 |
| 2026-07-17 | 84.600 | 85.940 | 84.060 | 84.920 | 84.870 | 603,446 |
| 2026-07-16 | 83.700 | 85.310 | 83.390 | 84.400 | 84.351 | 355,006 |
| 2026-07-15 | 80.010 | 83.480 | 80.010 | 83.390 | 83.341 | 258,525 |
| 2026-07-14 | 80.150 | 80.200 | 79.150 | 79.600 | 79.554 | 257,640 |
| 2026-07-13 | 81.100 | 82.890 | 80.960 | 81.600 | 81.552 | 182,392 |
| 2026-07-10 | 80.150 | 81.000 | 79.750 | 81.000 | 80.953 | 149,494 |
| 2026-07-09 | 80.670 | 81.020 | 79.490 | 81.020 | 80.973 | 135,012 |
| 2026-07-08 | 79.780 | 81.030 | 78.960 | 80.860 | 80.813 | 144,829 |
| 2026-07-07 | 80.800 | 81.100 | 79.870 | 79.930 | 79.883 | 153,108 |
| 2026-07-06 | 79.110 | 80.980 | 79.110 | 80.470 | 80.423 | 262,983 |
| 2026-07-03 | 79.800 | 80.050 | 78.920 | 78.920 | 78.874 | 29,400 |
| 2026-07-02 | 75.880 | 80.470 | 75.880 | 80.080 | 80.033 | 442,500 |
| 2026-07-01 | 75.910 | 77.310 | 75.000 | 76.200 | 76.156 | 899,340 |
| 2026-06-30 | 73.160 | 74.880 | 72.660 | 73.900 | 73.857 | 205,169 |
| 2026-06-29 | 73.600 | 74.490 | 72.430 | 72.950 | 72.907 | 269,854 |
| 2026-06-26 | 71.500 | 73.810 | 70.920 | 73.620 | 73.577 | 610,367 |
| 2026-06-25 | 76.040 | 76.040 | 70.870 | 71.020 | 70.979 | 899,912 |
| 2026-06-24 | 77.000 | 78.070 | 76.270 | 76.400 | 76.355 | 170,916 |
| 2026-06-23 | 76.250 | 78.000 | 76.110 | 76.640 | 76.595 | 160,839 |
| 2026-06-22 | 76.600 | 77.790 | 76.110 | 76.300 | 76.256 | 113,230 |
| 2026-06-19 | 76.900 | 77.600 | 76.100 | 77.600 | 77.555 | 48,470 |
| 2026-06-18 | 76.000 | 77.570 | 76.000 | 76.900 | 76.855 | 427,981 |
| 2026-06-17 | 75.540 | 76.450 | 74.840 | 75.430 | 75.386 | 218,567 |
| 2026-06-16 | 74.410 | 76.410 | 74.410 | 75.970 | 75.926 | 153,335 |
| 2026-06-15 | 73.540 | 75.290 | 73.360 | 74.750 | 74.706 | 162,472 |
| 2026-06-12 | 75.340 | 75.610 | 73.290 | 73.400 | 73.357 | 335,087 |
| 2026-06-11 | 75.440 | 76.030 | 74.500 | 75.180 | 75.136 | 399,295 |
| 2026-06-10 | 75.120 | 76.230 | 74.210 | 75.160 | 75.116 | 325,560 |
| 2026-06-09 | 77.410 | 78.000 | 74.630 | 75.000 | 74.956 | 345,491 |
| 2026-06-08 | 79.450 | 82.250 | 78.010 | 78.010 | 77.965 | 393,937 |
| 2026-06-05 | 79.560 | 80.660 | 79.020 | 79.020 | 78.974 | 308,320 |
| 2026-06-03 | 79.000 | 79.970 | 78.260 | 78.400 | 78.354 | 212,241 |
| 2026-06-02 | 76.750 | 79.150 | 76.440 | 78.660 | 78.614 | 121,666 |
| 2026-06-01 | 78.160 | 78.320 | 76.510 | 76.510 | 76.465 | 212,267 |
| 2026-05-29 | 78.770 | 79.560 | 78.120 | 78.800 | 78.754 | 207,279 |
| 2026-05-28 | 78.510 | 78.940 | 77.920 | 78.410 | 78.364 | 159,878 |
| 2026-05-27 | 77.730 | 79.260 | 77.610 | 78.550 | 78.504 | 160,590 |
| 2026-05-26 | 77.600 | 78.390 | 77.450 | 77.760 | 77.715 | 174,518 |
| 2026-05-25 | 77.590 | 77.830 | 77.170 | 77.830 | 77.785 | 35,259 |
| 2026-05-22 | 76.500 | 78.250 | 76.430 | 77.570 | 77.525 | 300,091 |
| 2026-05-21 | 75.300 | 76.250 | 75.300 | 76.030 | 75.986 | 225,059 |
| 2026-05-20 | 75.150 | 76.200 | 74.780 | 75.300 | 75.256 | 132,242 |
| 2026-05-19 | 74.770 | 75.500 | 74.220 | 75.000 | 74.956 | 270,047 |
| 2026-05-18 | 75.130 | 75.300 | 73.790 | 74.100 | 74.057 | 290,004 |
| 2026-05-15 | 74.300 | 76.790 | 74.300 | 75.660 | 75.616 | 344,172 |
| 2026-05-14 | 74.550 | 74.800 | 73.750 | 74.300 | 74.257 | 587,657 |
| 2026-05-13 | 72.230 | 75.060 | 72.070 | 74.660 | 74.616 | 437,781 |
| 2026-05-12 | 71.400 | 72.320 | 71.340 | 71.930 | 71.888 | 597,763 |
| 2026-05-11 | 71.980 | 71.980 | 70.950 | 71.400 | 71.358 | 158,899 |
| 2026-05-08 | 71.030 | 72.060 | 70.700 | 72.000 | 71.958 | 161,780 |
| 2026-05-07 | 70.810 | 71.770 | 70.290 | 70.690 | 70.649 | 166,819 |
| 2026-05-06 | 69.500 | 70.800 | 69.070 | 70.400 | 70.313 | 288,719 |
| 2026-05-05 | 68.240 | 69.850 | 68.110 | 69.640 | 69.554 | 271,776 |
| 2026-05-04 | 69.020 | 69.500 | 68.200 | 68.630 | 68.545 | 701,148 |
| 2026-04-30 | 67.850 | 68.150 | 66.720 | 66.720 | 66.637 | 449,433 |
| 2026-04-29 | 67.000 | 67.770 | 66.810 | 67.470 | 67.386 | 300,150 |
| 2026-04-28 | 67.110 | 68.040 | 67.010 | 67.600 | 67.516 | 556,326 |
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.