Apple Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 59.800 | 60.200 | 58.540 | 59.700 | 59.501 | 484,733 |
| 2025-05-09 | 56.420 | 56.790 | 55.400 | 55.950 | 55.764 | 142,073 |
| 2025-05-08 | 56.500 | 56.820 | 55.250 | 55.980 | 55.793 | 136,965 |
| 2025-05-07 | 57.260 | 57.310 | 55.520 | 56.200 | 55.963 | 326,826 |
| 2025-05-06 | 56.430 | 57.300 | 56.320 | 56.740 | 56.501 | 287,439 |
| 2025-05-05 | 57.320 | 57.580 | 56.040 | 56.340 | 56.102 | 330,555 |
| 2025-05-02 | 58.500 | 58.530 | 56.950 | 58.240 | 57.994 | 534,275 |
| 2025-04-30 | 58.570 | 60.380 | 58.370 | 59.900 | 59.647 | 189,009 |
| 2025-04-29 | 59.350 | 59.900 | 58.800 | 59.300 | 59.050 | 108,576 |
| 2025-04-28 | 59.520 | 59.810 | 58.960 | 59.350 | 59.100 | 172,750 |
| 2025-04-25 | 58.860 | 59.490 | 58.280 | 59.490 | 59.239 | 250,072 |
| 2025-04-24 | 57.950 | 59.320 | 57.550 | 58.930 | 58.681 | 321,577 |
| 2025-04-23 | 58.670 | 59.160 | 57.760 | 58.230 | 57.984 | 373,766 |
| 2025-04-22 | 56.490 | 57.740 | 56.100 | 56.800 | 56.560 | 209,686 |
| 2025-04-17 | 57.830 | 57.900 | 56.850 | 56.850 | 56.610 | 251,020 |
| 2025-04-16 | 59.150 | 59.230 | 56.450 | 57.050 | 56.809 | 333,015 |
| 2025-04-15 | 58.940 | 59.960 | 58.640 | 59.550 | 59.299 | 189,213 |
| 2025-04-14 | 61.510 | 62.160 | 59.020 | 59.300 | 59.050 | 651,909 |
| 2025-04-11 | 55.190 | 58.600 | 54.770 | 57.790 | 57.546 | 627,201 |
| 2025-04-10 | 56.230 | 57.280 | 54.480 | 56.030 | 55.794 | 564,446 |
| 2025-04-09 | 52.680 | 58.530 | 52.030 | 58.100 | 57.855 | 1,052,298 |
| 2025-04-08 | 54.500 | 56.280 | 50.840 | 51.620 | 51.402 | 686,923 |
| 2025-04-07 | 53.620 | 56.440 | 51.600 | 53.040 | 52.816 | 1,162,460 |
| 2025-04-04 | 56.010 | 57.750 | 54.710 | 55.120 | 54.887 | 542,208 |
| 2025-04-03 | 58.160 | 58.270 | 56.580 | 57.080 | 56.839 | 1,166,599 |
| 2025-04-02 | 62.980 | 64.160 | 62.530 | 63.720 | 63.451 | 104,933 |
| 2025-04-01 | 62.980 | 63.850 | 62.480 | 63.200 | 62.933 | 109,708 |
| 2025-03-31 | 62.530 | 64.020 | 62.040 | 63.670 | 63.401 | 284,991 |
| 2025-03-28 | 64.000 | 64.430 | 62.610 | 62.610 | 62.346 | 95,238 |
| 2025-03-27 | 63.740 | 64.760 | 63.390 | 64.400 | 64.128 | 231,641 |
| 2025-03-26 | 64.090 | 64.450 | 63.180 | 63.180 | 62.913 | 162,380 |
| 2025-03-25 | 63.390 | 63.870 | 62.920 | 63.690 | 63.421 | 163,469 |
| 2025-03-24 | 63.360 | 63.600 | 62.630 | 63.160 | 62.893 | 541,314 |
| 2025-03-21 | 60.500 | 61.650 | 59.950 | 61.520 | 61.260 | 654,190 |
| 2025-03-20 | 60.780 | 61.660 | 60.120 | 60.600 | 60.344 | 132,718 |
| 2025-03-19 | 60.510 | 62.080 | 60.440 | 60.560 | 60.304 | 309,621 |
| 2025-03-18 | 60.750 | 61.180 | 59.910 | 60.440 | 60.185 | 339,102 |
| 2025-03-17 | 60.200 | 61.470 | 59.760 | 60.760 | 60.504 | 420,298 |
| 2025-03-14 | 60.720 | 61.300 | 60.100 | 60.920 | 60.663 | 455,499 |
| 2025-03-13 | 62.950 | 63.150 | 60.380 | 60.700 | 60.444 | 314,225 |
| 2025-03-12 | 64.640 | 64.930 | 62.420 | 62.690 | 62.425 | 500,431 |
| 2025-03-11 | 65.900 | 65.900 | 63.430 | 64.000 | 63.730 | 602,980 |
| 2025-03-10 | 68.680 | 68.680 | 65.040 | 66.030 | 65.751 | 560,811 |
| 2025-03-07 | 67.940 | 69.850 | 67.440 | 68.850 | 68.559 | 216,867 |
| 2025-03-06 | 67.430 | 68.440 | 66.660 | 67.600 | 67.315 | 292,580 |
| 2025-03-05 | 68.680 | 68.690 | 66.620 | 67.700 | 67.414 | 137,313 |
| 2025-02-28 | 69.890 | 70.830 | 68.530 | 70.300 | 70.003 | 213,440 |
| 2025-02-27 | 69.120 | 70.710 | 69.120 | 69.340 | 69.047 | 173,268 |
| 2025-02-26 | 70.650 | 71.170 | 69.180 | 69.550 | 69.256 | 345,148 |
| 2025-02-25 | 71.910 | 72.120 | 70.640 | 71.140 | 70.840 | 196,607 |
| 2025-02-24 | 69.790 | 71.630 | 69.560 | 71.630 | 71.328 | 246,305 |
| 2025-02-21 | 70.000 | 71.070 | 69.860 | 70.720 | 70.422 | 356,177 |
| 2025-02-20 | 69.630 | 70.390 | 69.020 | 69.820 | 69.525 | 165,006 |
| 2025-02-19 | 69.770 | 70.200 | 69.260 | 70.200 | 69.904 | 147,895 |
| 2025-02-18 | 69.630 | 70.030 | 68.800 | 69.270 | 68.978 | 320,551 |
| 2025-02-17 | 70.040 | 70.040 | 69.190 | 69.620 | 69.326 | 50,825 |
| 2025-02-14 | 69.080 | 70.000 | 68.910 | 69.800 | 69.505 | 242,738 |
| 2025-02-13 | 68.200 | 70.040 | 68.010 | 70.040 | 69.744 | 219,680 |
| 2025-02-12 | 67.250 | 68.480 | 66.420 | 68.480 | 68.191 | 221,302 |
| 2025-02-11 | 65.500 | 67.830 | 65.350 | 66.830 | 66.548 | 290,984 |
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.