Apple Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	56.200	56.550	55.640	55.880	55.694	185,579
2025-08-04	56.160	57.150	55.500	55.860	55.674	237,257
2025-08-01	58.680	59.000	55.920	56.200	56.013	655,432
2025-07-31	58.650	58.970	58.040	58.180	57.986	320,345
2025-07-30	58.880	59.420	57.890	58.400	58.205	479,483
2025-07-29	59.800	60.150	58.680	58.820	58.624	223,977
2025-07-28	59.620	60.080	59.560	60.050	59.850	221,709
2025-07-25	59.220	59.700	59.120	59.620	59.421	105,390
2025-07-24	59.220	59.590	58.940	59.230	59.033	163,977
2025-07-23	60.000	60.020	59.020	59.350	59.152	226,064
2025-07-22	59.450	59.760	59.010	59.750	59.551	186,889
2025-07-21	59.160	60.090	58.900	59.250	59.053	260,901
2025-07-18	58.590	59.120	58.000	59.120	58.923	199,802
2025-07-17	58.950	59.070	58.210	58.210	58.016	192,168
2025-07-16	58.580	59.260	58.100	58.590	58.395	385,242
2025-07-15	58.180	59.090	57.990	58.540	58.345	182,194
2025-07-14	58.370	58.630	57.630	58.470	58.275	130,380
2025-07-11	58.710	59.150	58.370	58.370	58.175	364,149
2025-07-10	58.550	59.320	58.200	58.680	58.484	517,030
2025-07-09	57.120	58.080	56.590	58.080	57.886	948,271
2025-07-08	57.550	57.740	56.890	57.250	57.059	496,896
2025-07-07	57.790	58.880	57.220	57.470	57.278	324,950
2025-07-04	57.420	58.000	57.200	57.200	57.009	127,019
2025-07-03	57.700	58.140	57.290	57.830	57.637	112,089
2025-07-02	57.100	58.280	56.850	57.410	57.219	458,024
2025-07-01	56.290	57.300	56.070	56.770	56.581	425,952
2025-06-30	55.370	56.330	54.150	55.850	55.664	352,042
2025-06-27	55.200	55.740	54.980	55.080	54.896	201,669
2025-06-26	55.740	55.990	54.950	55.160	54.976	234,267
2025-06-25	55.730	56.410	55.640	56.050	55.863	180,375
2025-06-24	55.880	56.110	55.010	55.170	54.986	206,920
2025-06-23	55.520	55.940	54.980	55.330	55.146	117,036
2025-06-20	54.410	55.370	54.030	55.300	55.116	258,945
2025-06-18	53.870	54.250	53.480	53.880	53.700	224,414
2025-06-17	54.210	54.400	53.520	53.520	53.342	269,290
2025-06-16	54.550	54.760	54.170	54.300	54.119	402,229
2025-06-13	55.020	55.950	54.210	54.210	54.029	219,642
2025-06-12	55.300	55.410	54.680	55.270	55.086	249,114
2025-06-11	56.400	56.860	55.000	55.000	54.817	310,549
2025-06-10	55.900	56.800	55.570	56.270	56.082	205,818
2025-06-09	57.110	57.550	55.720	56.030	55.843	200,831
2025-06-06	56.310	57.490	56.310	56.880	56.690	141,980
2025-06-05	57.420	57.420	55.900	55.900	55.714	274,316
2025-06-04	56.930	57.990	56.930	57.000	56.810	124,886
2025-06-03	57.700	57.750	56.940	56.990	56.800	242,048
2025-06-02	56.760	57.440	56.560	57.190	56.999	117,716
2025-05-30	56.300	57.300	56.250	57.300	57.109	172,829
2025-05-29	57.570	57.880	56.130	56.640	56.451	217,218
2025-05-28	56.970	57.580	56.840	56.900	56.710	120,153
2025-05-27	56.200	56.740	55.950	56.700	56.511	259,107
2025-05-26	54.810	56.500	54.810	56.400	56.212	101,806
2025-05-23	55.520	56.340	54.760	54.760	54.577	725,838
2025-05-22	57.260	57.300	56.380	57.090	56.900	195,742
2025-05-21	58.300	58.560	56.750	57.100	56.910	205,588
2025-05-20	58.840	59.100	58.220	58.600	58.405	171,746
2025-05-19	59.030	59.250	57.880	58.840	58.644	163,418
2025-05-16	60.470	60.660	59.660	59.710	59.511	186,997
2025-05-15	59.100	60.140	59.010	59.800	59.601	283,119
2025-05-14	59.450	59.980	59.220	59.580	59.381	239,231
2025-05-13	59.490	59.790	58.830	59.780	59.581	187,229

← NewerPage 6 of 21 · 1,248 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.