Apple Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 72.080 | 72.430 | 71.930 | 71.930 | 71.749 | 166,165 |
| 2025-10-27 | 71.000 | 72.250 | 70.950 | 71.990 | 71.809 | 276,210 |
| 2025-10-24 | 70.080 | 71.170 | 69.690 | 70.650 | 70.472 | 355,463 |
| 2025-10-23 | 69.460 | 70.130 | 69.400 | 69.750 | 69.574 | 104,786 |
| 2025-10-22 | 70.230 | 70.860 | 69.050 | 69.810 | 69.634 | 263,044 |
| 2025-10-21 | 70.490 | 71.610 | 70.190 | 70.570 | 70.392 | 271,735 |
| 2025-10-20 | 69.050 | 70.980 | 68.640 | 70.560 | 70.382 | 642,916 |
← NewerPage 5 of 5 · 247 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.