Apple Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-29	101.51	102.83	101.05	102.83	50.601	314,714
2021-12-28	102.09	102.47	100.69	101.15	49.774	379,200
2021-12-27	100.60	101.79	100.00	101.79	50.089	328,982
2021-12-23	99.730	100.91	99.540	100.30	49.356	430,866
2021-12-22	98.990	99.770	98.440	99.380	48.903	562,102
2021-12-21	98.300	99.620	97.120	99.620	49.021	363,362
2021-12-20	96.000	97.810	94.160	97.800	48.126	611,040
2021-12-17	97.200	98.550	96.460	97.650	48.052	454,994
2021-12-16	102.30	103.22	97.050	98.480	48.460	819,292
2021-12-15	99.770	102.25	98.420	101.51	49.951	735,574
2021-12-14	100.07	100.17	97.530	99.770	49.095	597,214
2021-12-13	101.98	102.80	99.590	100.07	49.243	660,714
2021-12-10	97.700	100.85	97.320	100.85	49.626	542,880
2021-12-09	96.740	98.480	96.480	97.700	48.076	415,608
2021-12-08	96.580	97.400	95.250	96.750	47.609	455,170
2021-12-07	95.270	96.700	94.900	96.290	47.383	734,362
2021-12-06	92.680	95.500	92.680	94.320	46.413	735,022
2021-12-03	92.800	92.870	90.300	91.770	45.158	817,796
2021-12-02	90.650	92.730	89.000	92.570	45.552	1,413,624
2021-12-01	94.030	96.010	93.270	94.710	46.605	1,178,380
2021-11-30	89.520	93.070	88.860	92.310	45.424	960,080
2021-11-29	89.000	90.450	88.640	90.230	44.401	470,342
2021-11-26	89.710	89.710	87.170	88.390	43.495	617,660
2021-11-25	90.890	91.380	90.530	90.800	44.681	65,304
2021-11-24	90.190	90.790	89.230	90.790	44.676	420,296
2021-11-23	90.370	91.280	89.350	90.450	44.509	865,230
2021-11-22	90.070	92.740	89.880	90.370	44.469	634,264
2021-11-19	87.900	90.220	86.700	89.700	44.140	841,352
2021-11-18	85.320	88.510	84.990	88.510	43.554	823,062
2021-11-17	82.880	85.440	82.610	85.330	41.989	541,082
2021-11-16	81.000	83.400	80.500	82.890	40.789	277,578
2021-11-12	80.330	82.000	79.920	82.000	40.351	363,566
2021-11-11	80.600	81.000	79.710	79.780	39.258	240,470
2021-11-10	82.500	82.500	79.400	81.660	40.183	870,560
2021-11-09	83.090	83.090	82.200	82.530	40.611	304,862
2021-11-08	84.360	84.990	83.290	83.730	41.202	345,674
2021-11-05	85.000	85.000	82.810	83.870	41.271	353,150
2021-11-04	85.010	85.950	84.490	85.110	41.881	336,778
2021-11-03	85.000	85.950	84.320	84.450	41.516	280,662
2021-11-01	84.800	84.800	83.710	84.570	41.575	250,324
2021-10-29	82.980	84.870	82.180	84.870	41.723	636,640
2021-10-28	83.500	86.170	83.500	85.330	41.949	504,454
2021-10-27	82.960	83.540	82.330	82.870	40.739	345,994
2021-10-26	82.810	84.130	82.810	82.910	40.759	326,876
2021-10-25	83.580	83.870	82.310	82.810	40.710	323,902
2021-10-22	85.120	85.860	82.000	84.130	41.359	511,876
2021-10-21	83.480	84.750	83.480	84.490	41.536	378,334
2021-10-20	83.090	83.370	82.100	82.820	40.715	126,438
2021-10-19	81.650	83.430	81.340	82.980	40.794	430,408

← NewerPage 21 of 21 · 1,249 trading days

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.