Apple Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	83.740	83.740	82.100	82.760	40.759	385,866
2022-03-24	82.690	84.140	81.390	84.140	41.439	729,484
2022-03-23	82.990	83.700	82.170	82.810	40.784	392,428
2022-03-22	81.280	83.730	81.150	83.100	40.926	299,518
2022-03-21	82.090	82.360	80.980	81.200	39.991	446,606
2022-03-18	80.510	82.540	80.510	82.100	40.434	906,404
2022-03-17	80.870	81.620	79.850	80.400	39.597	394,436
2022-03-16	81.000	81.250	79.480	80.880	39.833	886,964
2022-03-15	77.000	80.420	77.000	80.420	39.606	533,516
2022-03-14	77.100	78.090	76.280	76.850	37.848	765,256
2022-03-11	80.010	80.320	78.220	78.420	38.621	846,850
2022-03-10	80.900	81.290	78.780	79.190	39.001	424,690
2022-03-09	81.000	81.990	79.700	81.990	40.380	476,580
2022-03-08	80.920	82.220	79.320	79.540	39.173	859,950
2022-03-07	82.200	83.270	80.920	80.920	39.853	726,972
2022-03-04	83.090	84.250	82.270	82.280	40.523	678,952
2022-03-03	84.510	84.910	83.090	83.090	40.921	490,610
2022-03-02	84.590	86.360	84.550	84.550	41.640	571,454
2022-02-25	83.350	85.140	82.900	84.590	41.660	720,322
2022-02-24	77.400	83.350	75.550	83.350	41.049	907,900
2022-02-23	83.120	83.240	79.680	79.680	39.242	565,912
2022-02-22	84.330	84.590	82.180	83.100	40.926	646,418
2022-02-21	86.100	86.400	84.100	84.100	41.419	123,420
2022-02-18	87.200	87.530	85.250	86.100	42.404	598,626
2022-02-17	88.120	88.800	87.100	87.100	42.896	533,778
2022-02-16	88.800	89.110	87.650	88.120	43.399	682,606
2022-02-15	89.500	89.520	88.030	88.660	43.665	791,736
2022-02-14	88.150	88.480	86.950	88.480	43.576	1,080,248
2022-02-11	89.640	90.110	88.200	88.890	43.778	922,290
2022-02-10	91.920	92.080	90.100	90.700	44.669	378,716
2022-02-09	92.890	93.360	91.530	91.920	45.270	745,492
2022-02-08	90.100	92.300	90.100	91.480	45.053	887,076
2022-02-07	91.510	92.050	89.810	89.810	44.231	596,738
2022-02-04	91.380	92.690	89.370	91.510	45.068	272,736
2022-02-03	92.090	93.140	86.900	91.380	45.004	251,928
2022-02-02	91.800	93.230	91.800	92.090	45.316	260,362
2022-02-01	92.840	92.990	90.900	91.800	45.173	768,776
2022-01-31	91.720	92.930	90.870	92.160	45.350	736,412
2022-01-28	88.600	91.630	87.500	91.100	44.829	1,507,282
2022-01-27	86.720	88.480	85.710	85.870	42.255	584,466
2022-01-26	88.750	89.110	86.210	86.370	42.501	1,284,754
2022-01-25	87.550	88.390	86.120	87.300	42.959	701,916
2022-01-24	88.160	88.750	85.460	88.750	43.672	839,312
2022-01-21	89.440	89.990	88.460	88.960	43.776	745,966
2022-01-20	90.710	91.840	89.550	89.760	44.169	656,350
2022-01-19	94.330	94.360	90.690	90.710	44.637	1,396,606
2022-01-18	94.250	95.240	91.000	94.600	46.551	1,106,196
2022-01-17	95.910	95.910	95.020	95.690	47.087	54,018
2022-01-14	95.000	96.080	94.350	95.910	47.196	674,908
2022-01-13	97.050	97.410	95.100	95.670	47.077	521,752
2022-01-12	97.800	98.650	96.840	96.910	47.688	426,420
2022-01-11	98.010	98.130	96.100	97.700	48.076	508,226
2022-01-10	96.100	97.470	95.570	97.470	47.963	867,012
2022-01-07	98.110	98.550	96.600	97.690	48.071	323,448
2022-01-06	99.000	99.900	97.510	97.510	47.983	559,414
2022-01-05	102.27	102.27	100.12	100.12	49.267	622,464
2022-01-04	104.56	105.06	101.70	102.76	50.566	586,078
2022-01-03	99.300	104.00	99.300	103.50	50.930	831,452
2021-12-30	102.69	102.70	98.890	98.890	48.662	908,552
2021-12-29	101.51	102.83	101.05	102.83	50.601	314,714

← NewerPage 20 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.