Apple Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 65.500 | 67.830 | 65.350 | 66.830 | 66.548 | 290,984 |
| 2025-02-10 | 66.150 | 66.880 | 65.700 | 65.700 | 65.423 | 262,222 |
| 2025-02-07 | 67.000 | 69.150 | 65.920 | 65.950 | 65.672 | 226,670 |
| 2025-02-06 | 67.310 | 67.690 | 66.440 | 67.090 | 66.807 | 167,203 |
| 2025-02-05 | 66.080 | 67.410 | 65.920 | 67.080 | 66.749 | 355,192 |
| 2025-02-04 | 66.000 | 67.180 | 65.760 | 67.130 | 66.798 | 302,282 |
| 2025-02-03 | 68.000 | 68.390 | 65.800 | 66.060 | 65.734 | 461,745 |
| 2025-01-31 | 72.350 | 72.570 | 68.210 | 69.060 | 68.719 | 391,729 |
| 2025-01-30 | 70.650 | 71.120 | 69.760 | 70.410 | 70.062 | 197,898 |
| 2025-01-29 | 68.880 | 70.650 | 68.280 | 70.650 | 70.301 | 144,229 |
| 2025-01-28 | 68.100 | 70.450 | 67.840 | 69.900 | 69.555 | 285,626 |
| 2025-01-27 | 65.620 | 68.600 | 65.540 | 68.340 | 68.002 | 509,668 |
| 2025-01-24 | 66.250 | 66.810 | 65.340 | 65.600 | 65.276 | 195,636 |
| 2025-01-23 | 66.800 | 67.400 | 65.700 | 65.900 | 65.574 | 259,623 |
| 2025-01-22 | 66.700 | 66.890 | 65.670 | 66.720 | 66.390 | 251,173 |
| 2025-01-21 | 68.360 | 68.530 | 66.240 | 66.650 | 66.321 | 622,863 |
| 2025-01-20 | 69.610 | 70.090 | 69.500 | 69.950 | 69.604 | 68,814 |
| 2025-01-17 | 69.550 | 70.480 | 69.230 | 69.470 | 69.127 | 137,695 |
| 2025-01-16 | 71.830 | 72.270 | 69.010 | 69.060 | 68.719 | 320,680 |
| 2025-01-15 | 70.630 | 72.080 | 70.550 | 71.380 | 71.027 | 179,954 |
| 2025-01-14 | 71.240 | 71.620 | 70.250 | 70.250 | 69.903 | 143,805 |
| 2025-01-13 | 71.560 | 71.820 | 70.200 | 71.190 | 70.838 | 157,231 |
| 2025-01-10 | 73.220 | 73.980 | 71.220 | 72.020 | 71.664 | 228,332 |
| 2025-01-09 | 73.610 | 74.250 | 72.180 | 73.580 | 73.217 | 133,992 |
| 2025-01-08 | 73.600 | 74.750 | 73.590 | 73.720 | 73.356 | 205,067 |
| 2025-01-07 | 74.000 | 74.680 | 72.660 | 73.630 | 73.266 | 244,726 |
| 2025-01-06 | 74.650 | 75.600 | 74.250 | 75.140 | 74.769 | 144,296 |
| 2025-01-03 | 75.100 | 75.290 | 74.120 | 75.290 | 74.918 | 358,945 |
| 2025-01-02 | 77.980 | 78.000 | 74.400 | 74.990 | 74.620 | 342,327 |
| 2024-12-30 | 78.330 | 78.860 | 77.460 | 77.500 | 77.117 | 136,579 |
| 2024-12-27 | 80.430 | 80.460 | 78.510 | 79.170 | 78.779 | 108,365 |
| 2024-12-26 | 79.560 | 80.430 | 79.360 | 80.090 | 79.694 | 187,169 |
| 2024-12-23 | 78.310 | 79.110 | 78.120 | 79.100 | 78.709 | 196,173 |
| 2024-12-20 | 74.940 | 77.390 | 73.840 | 77.370 | 76.988 | 177,481 |
| 2024-12-19 | 77.720 | 78.380 | 76.030 | 76.360 | 75.983 | 241,361 |
| 2024-12-18 | 77.930 | 79.090 | 77.160 | 78.620 | 78.232 | 312,839 |
| 2024-12-17 | 76.930 | 78.250 | 76.720 | 77.450 | 77.067 | 236,797 |
| 2024-12-16 | 75.200 | 77.110 | 74.730 | 77.110 | 76.729 | 181,383 |
| 2024-12-13 | 75.200 | 75.300 | 74.140 | 75.150 | 74.779 | 158,580 |
| 2024-12-12 | 72.820 | 75.050 | 71.460 | 74.610 | 74.241 | 286,615 |
| 2024-12-11 | 75.130 | 75.770 | 73.700 | 73.900 | 73.535 | 380,779 |
| 2024-12-10 | 75.040 | 75.320 | 74.250 | 75.150 | 74.779 | 253,209 |
| 2024-12-09 | 73.490 | 75.230 | 73.170 | 75.040 | 74.669 | 319,138 |
| 2024-12-06 | 72.800 | 74.250 | 72.700 | 73.670 | 73.306 | 197,586 |
| 2024-12-05 | 73.090 | 73.150 | 72.310 | 72.670 | 72.311 | 115,669 |
| 2024-12-04 | 73.960 | 73.980 | 72.760 | 73.580 | 73.217 | 236,825 |
| 2024-12-03 | 72.850 | 73.710 | 72.590 | 73.710 | 73.346 | 217,449 |
| 2024-12-02 | 71.500 | 73.130 | 71.330 | 72.800 | 72.440 | 441,308 |
| 2024-11-29 | 70.960 | 71.660 | 70.120 | 71.200 | 70.848 | 187,499 |
| 2024-11-28 | 69.910 | 70.630 | 69.360 | 70.630 | 70.281 | 88,962 |
| 2024-11-27 | 68.500 | 69.660 | 67.830 | 69.550 | 69.206 | 351,546 |
| 2024-11-26 | 67.400 | 68.490 | 67.370 | 68.490 | 68.152 | 136,112 |
| 2024-11-25 | 66.990 | 67.610 | 66.500 | 66.500 | 66.172 | 133,771 |
| 2024-11-22 | 66.460 | 67.050 | 66.320 | 66.810 | 66.480 | 77,474 |
| 2024-11-21 | 66.560 | 66.900 | 65.530 | 66.310 | 65.982 | 186,596 |
| 2024-11-19 | 65.640 | 66.400 | 64.950 | 65.540 | 65.216 | 122,380 |
| 2024-11-18 | 65.500 | 65.990 | 64.770 | 65.550 | 65.226 | 219,175 |
| 2024-11-14 | 65.480 | 66.200 | 64.910 | 66.190 | 65.863 | 177,748 |
| 2024-11-13 | 64.310 | 65.870 | 64.070 | 65.480 | 65.157 | 265,261 |
| 2024-11-12 | 64.660 | 65.170 | 64.370 | 64.640 | 64.321 | 154,268 |
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.