Apple Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	66.540	66.760	65.880	66.650	66.567	267,118
2026-04-24	68.310	68.450	67.450	67.900	67.816	300,943
2026-04-23	67.860	69.000	67.480	68.310	68.225	215,687
2026-04-22	66.410	67.990	66.240	67.650	67.566	241,902
2026-04-20	67.400	68.300	67.000	67.770	67.686	131,934
2026-04-17	66.170	67.870	66.170	67.190	67.107	253,284
2026-04-16	66.780	66.880	65.280	65.660	65.579	211,598
2026-04-15	64.790	66.430	64.380	66.250	66.168	244,445
2026-04-14	64.690	65.100	64.110	64.800	64.720	235,982
2026-04-13	64.940	65.380	64.300	64.690	64.610	258,530
2026-04-10	65.300	65.850	64.950	64.990	64.909	273,817
2026-04-09	66.000	66.180	65.070	66.050	65.968	293,724
2026-04-08	66.100	66.180	65.200	65.990	65.908	216,941
2026-04-07	66.260	66.260	63.420	65.000	64.919	470,432
2026-04-06	65.800	67.380	65.800	66.400	66.318	99,921
2026-04-02	65.800	65.970	64.760	65.780	65.698	197,776
2026-04-01	65.600	66.100	65.350	65.950	65.868	431,359
2026-03-31	65.010	66.830	64.520	66.100	66.018	340,954
2026-03-30	64.660	65.600	64.330	64.800	64.720	208,339
2026-03-27	66.330	66.950	65.010	65.010	64.929	606,700
2026-03-26	65.950	67.220	65.700	66.330	66.248	194,971
2026-03-25	66.370	66.700	65.780	65.800	65.718	172,582
2026-03-24	65.980	66.940	65.630	65.900	65.818	177,305
2026-03-23	66.530	67.080	65.560	65.980	65.898	215,732
2026-03-20	64.980	66.160	64.880	66.120	66.038	395,649
2026-03-19	65.870	66.370	64.680	65.000	64.919	223,167
2026-03-18	66.080	66.420	65.060	65.210	65.129	241,688
2026-03-17	66.090	66.320	65.560	66.270	66.188	300,649
2026-03-16	66.020	66.890	65.930	66.090	66.008	118,901
2026-03-13	67.100	67.270	66.300	66.300	66.218	421,628
2026-03-12	67.140	67.440	66.260	66.870	66.787	282,667
2026-03-11	67.300	67.650	66.960	67.140	67.057	105,940
2026-03-10	67.120	67.460	66.670	67.180	67.097	102,267
2026-03-09	67.000	67.370	66.230	67.360	67.276	472,724
2026-03-06	68.530	68.540	67.150	67.190	67.107	358,870
2026-03-05	68.710	68.990	67.730	68.310	68.225	424,768
2026-03-04	68.600	69.240	68.200	68.910	68.825	400,311
2026-03-03	68.990	70.610	68.770	69.440	69.354	733,613
2026-03-02	68.090	69.060	67.830	68.000	67.916	442,801
2026-02-27	70.050	70.460	67.410	67.410	67.326	227,002
2026-02-26	70.390	71.000	69.700	69.800	69.713	231,090
2026-02-25	69.500	70.720	69.360	70.000	69.913	136,473
2026-02-24	69.250	71.020	69.000	70.190	70.103	265,868
2026-02-23	68.000	69.510	67.710	69.500	69.414	281,255
2026-02-20	67.870	69.200	67.180	68.900	68.815	209,350
2026-02-19	68.850	69.150	67.890	67.890	67.806	140,374
2026-02-18	69.050	69.700	68.760	69.000	68.914	175,755
2026-02-13	68.200	68.860	66.700	66.810	66.727	337,323
2026-02-12	71.070	71.170	67.660	67.910	67.826	735,495
2026-02-11	70.830	72.510	70.800	71.680	71.591	612,941
2026-02-10	70.800	71.510	70.800	70.830	70.742	176,823
2026-02-09	72.260	72.320	70.440	70.950	70.862	343,852
2026-02-06	72.180	73.430	71.790	71.980	71.891	244,575
2026-02-05	72.750	73.280	71.470	72.500	72.410	324,935
2026-02-04	70.450	73.050	70.350	72.400	72.264	712,331
2026-02-03	70.290	71.170	69.830	70.510	70.378	488,190
2026-02-02	67.600	71.180	67.210	71.180	71.047	686,367
2026-01-30	66.840	68.860	65.850	68.310	68.182	654,663
2026-01-29	66.870	67.390	66.180	67.320	67.194	434,766
2026-01-28	66.720	67.200	66.120	66.870	66.745	280,350

← NewerPage 3 of 5 · 247 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.