Apple Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 67.990 | 68.750 | 66.920 | 66.920 | 66.795 | 392,120 |
| 2026-01-26 | 66.210 | 67.700 | 65.870 | 67.350 | 67.224 | 365,795 |
| 2026-01-23 | 65.610 | 65.880 | 64.840 | 65.530 | 65.407 | 231,094 |
| 2026-01-22 | 66.050 | 66.650 | 65.550 | 65.610 | 65.487 | 306,535 |
| 2026-01-21 | 65.740 | 66.850 | 65.280 | 65.700 | 65.577 | 578,095 |
| 2026-01-20 | 67.930 | 68.640 | 65.400 | 65.980 | 65.856 | 381,591 |
| 2026-01-19 | 68.000 | 68.080 | 67.620 | 67.930 | 67.803 | 79,395 |
| 2026-01-16 | 69.100 | 69.710 | 68.490 | 68.540 | 68.412 | 145,412 |
| 2026-01-15 | 70.000 | 70.350 | 69.000 | 69.100 | 68.971 | 154,690 |
| 2026-01-14 | 69.950 | 70.350 | 69.080 | 70.000 | 69.869 | 230,630 |
| 2026-01-13 | 69.800 | 70.350 | 69.400 | 69.940 | 69.809 | 245,111 |
| 2026-01-12 | 69.610 | 70.160 | 68.950 | 70.110 | 69.979 | 174,743 |
| 2026-01-09 | 69.620 | 69.760 | 68.730 | 69.690 | 69.559 | 165,976 |
| 2026-01-08 | 69.250 | 69.840 | 68.870 | 69.600 | 69.470 | 204,108 |
| 2026-01-07 | 70.480 | 71.130 | 70.000 | 70.000 | 69.869 | 169,502 |
| 2026-01-06 | 72.000 | 72.270 | 70.380 | 70.520 | 70.388 | 254,931 |
| 2026-01-05 | 73.490 | 73.710 | 71.830 | 72.000 | 71.865 | 223,227 |
| 2026-01-02 | 74.290 | 75.530 | 72.760 | 72.760 | 72.624 | 185,663 |
| 2025-12-30 | 75.520 | 75.520 | 74.740 | 74.900 | 74.760 | 52,038 |
| 2025-12-29 | 75.970 | 76.480 | 75.730 | 75.900 | 75.758 | 84,282 |
| 2025-12-26 | 75.860 | 76.340 | 75.560 | 76.340 | 76.197 | 104,140 |
| 2025-12-23 | 75.530 | 75.760 | 74.870 | 75.100 | 74.959 | 87,451 |
| 2025-12-22 | 75.240 | 76.050 | 75.010 | 75.520 | 75.378 | 260,916 |
| 2025-12-19 | 75.020 | 75.240 | 74.510 | 75.240 | 75.099 | 89,670 |
| 2025-12-18 | 75.200 | 75.800 | 73.950 | 75.290 | 75.149 | 252,436 |
| 2025-12-17 | 75.530 | 76.000 | 75.020 | 75.200 | 75.059 | 514,068 |
| 2025-12-16 | 74.280 | 75.260 | 74.050 | 74.810 | 74.670 | 139,674 |
| 2025-12-15 | 75.110 | 75.560 | 73.880 | 74.340 | 74.201 | 231,842 |
| 2025-12-12 | 74.990 | 75.510 | 74.650 | 75.500 | 75.359 | 110,501 |
| 2025-12-11 | 76.190 | 76.190 | 74.220 | 75.460 | 75.319 | 281,459 |
| 2025-12-10 | 75.400 | 76.450 | 75.400 | 76.010 | 75.868 | 104,181 |
| 2025-12-09 | 75.980 | 76.560 | 75.200 | 75.370 | 75.229 | 200,586 |
| 2025-12-08 | 75.260 | 75.850 | 74.800 | 74.970 | 74.830 | 244,728 |
| 2025-12-05 | 74.440 | 76.400 | 74.240 | 75.800 | 75.658 | 359,981 |
| 2025-12-04 | 75.300 | 75.310 | 73.990 | 74.290 | 74.151 | 156,258 |
| 2025-12-03 | 76.170 | 76.530 | 75.310 | 75.750 | 75.608 | 170,414 |
| 2025-12-02 | 75.730 | 76.650 | 75.270 | 76.520 | 76.377 | 211,081 |
| 2025-12-01 | 73.860 | 75.650 | 73.780 | 75.550 | 75.408 | 289,070 |
| 2025-11-28 | 74.600 | 74.600 | 73.280 | 73.280 | 73.143 | 227,230 |
| 2025-11-27 | 74.000 | 74.390 | 74.000 | 74.060 | 73.921 | 25,939 |
| 2025-11-26 | 74.980 | 74.980 | 73.720 | 73.720 | 73.582 | 181,367 |
| 2025-11-25 | 73.770 | 75.550 | 73.340 | 75.150 | 75.009 | 718,997 |
| 2025-11-24 | 73.400 | 74.610 | 73.010 | 74.610 | 74.470 | 267,937 |
| 2025-11-21 | 71.240 | 73.700 | 71.210 | 73.170 | 73.033 | 757,950 |
| 2025-11-19 | 71.230 | 72.470 | 70.390 | 71.270 | 71.136 | 283,570 |
| 2025-11-18 | 71.420 | 72.020 | 70.850 | 71.230 | 71.097 | 231,179 |
| 2025-11-17 | 71.460 | 71.790 | 70.760 | 70.920 | 70.787 | 412,379 |
| 2025-11-14 | 71.850 | 72.840 | 71.400 | 72.560 | 72.424 | 260,423 |
| 2025-11-13 | 72.150 | 73.150 | 71.930 | 72.160 | 72.025 | 191,737 |
| 2025-11-12 | 72.460 | 72.980 | 72.010 | 72.150 | 72.015 | 264,049 |
| 2025-11-11 | 71.260 | 72.830 | 70.940 | 72.830 | 72.694 | 355,396 |
| 2025-11-10 | 71.770 | 72.700 | 70.980 | 71.010 | 70.877 | 233,498 |
| 2025-11-07 | 72.000 | 72.770 | 71.070 | 71.910 | 71.775 | 239,711 |
| 2025-11-06 | 72.070 | 73.270 | 71.520 | 71.850 | 71.715 | 286,998 |
| 2025-11-05 | 73.170 | 73.170 | 71.600 | 72.190 | 72.008 | 358,516 |
| 2025-11-04 | 71.960 | 73.170 | 71.710 | 73.170 | 72.986 | 219,971 |
| 2025-11-03 | 72.470 | 72.470 | 71.220 | 71.750 | 71.569 | 277,887 |
| 2025-10-31 | 74.430 | 74.730 | 72.390 | 72.860 | 72.677 | 345,167 |
| 2025-10-30 | 72.920 | 73.730 | 72.340 | 72.800 | 72.617 | 242,898 |
| 2025-10-29 | 72.000 | 72.440 | 71.360 | 72.420 | 72.238 | 157,019 |
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.