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 |
| 2025-10-17 | 67.370 | 68.460 | 67.210 | 68.210 | 68.038 | 280,816 |
| 2025-10-16 | 68.190 | 68.190 | 66.840 | 67.200 | 67.031 | 254,966 |
| 2025-10-15 | 68.200 | 68.500 | 67.580 | 67.940 | 67.769 | 155,157 |
| 2025-10-14 | 67.510 | 68.040 | 67.400 | 67.540 | 67.370 | 217,043 |
| 2025-10-13 | 68.000 | 68.130 | 67.160 | 67.720 | 67.550 | 125,585 |
| 2025-10-10 | 68.200 | 70.040 | 67.160 | 67.160 | 66.991 | 612,343 |
| 2025-10-09 | 68.740 | 68.960 | 67.940 | 68.200 | 68.028 | 213,334 |
| 2025-10-08 | 68.350 | 69.150 | 68.110 | 69.150 | 68.976 | 180,936 |
| 2025-10-07 | 68.350 | 68.810 | 68.210 | 68.810 | 68.637 | 296,151 |
| 2025-10-06 | 68.730 | 68.950 | 67.790 | 68.360 | 68.188 | 202,533 |
| 2025-10-03 | 67.970 | 69.320 | 67.750 | 68.680 | 68.507 | 295,624 |
| 2025-10-02 | 68.290 | 69.250 | 67.750 | 68.900 | 68.727 | 220,596 |
| 2025-10-01 | 67.840 | 68.790 | 67.600 | 68.260 | 68.088 | 291,852 |
| 2025-09-30 | 67.510 | 68.060 | 67.300 | 67.890 | 67.719 | 104,518 |
| 2025-09-29 | 67.940 | 68.140 | 67.120 | 67.610 | 67.440 | 243,536 |
| 2025-09-26 | 68.400 | 68.600 | 67.770 | 68.320 | 68.148 | 266,295 |
| 2025-09-25 | 67.110 | 69.090 | 67.070 | 69.090 | 68.916 | 289,022 |
| 2025-09-24 | 67.500 | 67.890 | 66.760 | 67.300 | 67.131 | 176,101 |
| 2025-09-23 | 68.000 | 68.500 | 66.960 | 67.000 | 66.831 | 447,336 |
| 2025-09-22 | 65.910 | 68.650 | 65.910 | 68.650 | 68.477 | 702,397 |
| 2025-09-19 | 63.920 | 65.490 | 63.920 | 64.990 | 64.826 | 318,996 |
| 2025-09-18 | 63.380 | 63.900 | 62.700 | 63.270 | 63.111 | 185,935 |
| 2025-09-17 | 63.170 | 63.630 | 63.030 | 63.380 | 63.220 | 252,985 |
| 2025-09-16 | 62.940 | 64.120 | 62.750 | 63.250 | 63.091 | 228,212 |
| 2025-09-15 | 63.100 | 63.410 | 62.580 | 62.660 | 62.502 | 202,179 |
| 2025-09-12 | 61.850 | 62.830 | 61.480 | 62.330 | 62.173 | 191,199 |
| 2025-09-11 | 61.390 | 62.090 | 61.110 | 61.850 | 61.694 | 282,539 |
| 2025-09-10 | 63.370 | 63.440 | 61.100 | 61.300 | 61.146 | 509,295 |
| 2025-09-09 | 64.670 | 64.830 | 63.410 | 63.800 | 63.639 | 405,528 |
| 2025-09-08 | 64.890 | 65.200 | 64.080 | 64.670 | 64.507 | 106,713 |
| 2025-09-05 | 64.840 | 64.990 | 64.330 | 64.830 | 64.667 | 133,779 |
| 2025-09-04 | 64.970 | 65.350 | 64.660 | 64.920 | 64.757 | 167,931 |
| 2025-09-03 | 65.000 | 65.060 | 63.840 | 64.710 | 64.547 | 319,796 |
| 2025-09-02 | 63.020 | 63.510 | 61.970 | 63.510 | 63.350 | 227,042 |
| 2025-09-01 | 62.730 | 63.100 | 62.560 | 62.790 | 62.632 | 62,235 |
| 2025-08-29 | 63.400 | 63.400 | 62.400 | 62.400 | 62.243 | 172,017 |
| 2025-08-28 | 62.530 | 63.120 | 62.240 | 62.860 | 62.702 | 249,080 |
| 2025-08-27 | 62.400 | 62.880 | 62.140 | 62.320 | 62.163 | 206,734 |
| 2025-08-26 | 61.200 | 62.100 | 60.830 | 62.100 | 61.944 | 208,407 |
| 2025-08-25 | 61.450 | 62.060 | 61.350 | 61.460 | 61.305 | 317,334 |
| 2025-08-22 | 61.730 | 62.070 | 61.520 | 61.700 | 61.545 | 256,773 |
| 2025-08-21 | 61.910 | 62.000 | 61.290 | 61.470 | 61.315 | 111,322 |
| 2025-08-20 | 62.750 | 63.000 | 61.710 | 61.910 | 61.754 | 309,851 |
| 2025-08-19 | 62.980 | 63.650 | 62.780 | 63.210 | 63.051 | 168,712 |
| 2025-08-18 | 62.500 | 63.050 | 62.310 | 62.580 | 62.422 | 171,187 |
| 2025-08-15 | 62.750 | 63.100 | 61.900 | 62.250 | 62.093 | 221,880 |
| 2025-08-14 | 62.900 | 63.600 | 62.420 | 62.740 | 62.582 | 209,149 |
| 2025-08-13 | 61.980 | 63.430 | 61.970 | 63.430 | 63.270 | 280,204 |
| 2025-08-12 | 61.560 | 62.270 | 61.520 | 61.770 | 61.614 | 131,826 |
| 2025-08-11 | 62.020 | 62.390 | 61.170 | 61.730 | 61.575 | 293,671 |
| 2025-08-08 | 60.020 | 62.570 | 59.320 | 62.390 | 62.233 | 448,527 |
| 2025-08-07 | 60.000 | 60.210 | 59.140 | 59.570 | 59.420 | 597,244 |
| 2025-08-06 | 56.620 | 58.900 | 56.310 | 58.010 | 57.817 | 382,113 |
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.