Apple Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 66.000 | 66.320 | 63.950 | 64.540 | 64.221 | 339,666 |
| 2024-11-08 | 65.370 | 65.880 | 64.630 | 65.230 | 64.908 | 177,526 |
| 2024-11-07 | 63.690 | 65.070 | 63.000 | 64.550 | 64.231 | 187,215 |
| 2024-11-06 | 65.200 | 65.240 | 63.250 | 63.730 | 63.367 | 425,229 |
| 2024-11-05 | 64.150 | 64.900 | 63.980 | 64.040 | 63.675 | 145,817 |
| 2024-11-04 | 64.300 | 64.530 | 63.570 | 64.470 | 64.103 | 182,794 |
| 2024-11-01 | 64.140 | 65.680 | 64.000 | 65.550 | 65.176 | 338,570 |
| 2024-10-31 | 66.190 | 66.510 | 65.540 | 66.020 | 65.644 | 199,661 |
| 2024-10-30 | 67.280 | 67.520 | 66.350 | 66.460 | 66.081 | 177,297 |
| 2024-10-29 | 66.580 | 67.600 | 66.280 | 67.430 | 67.046 | 169,365 |
| 2024-10-28 | 66.350 | 67.000 | 66.180 | 66.800 | 66.419 | 124,160 |
| 2024-10-25 | 65.250 | 66.440 | 65.250 | 66.360 | 65.982 | 160,341 |
| 2024-10-24 | 65.930 | 65.940 | 65.270 | 65.500 | 65.127 | 87,866 |
| 2024-10-23 | 67.000 | 67.400 | 65.050 | 65.460 | 65.087 | 264,044 |
| 2024-10-22 | 66.870 | 67.350 | 66.050 | 67.300 | 66.916 | 212,432 |
| 2024-10-21 | 67.000 | 67.540 | 66.660 | 67.180 | 66.797 | 286,659 |
| 2024-10-18 | 66.610 | 67.050 | 66.170 | 66.760 | 66.379 | 143,898 |
| 2024-10-17 | 66.310 | 66.460 | 65.380 | 65.730 | 65.355 | 94,853 |
| 2024-10-16 | 66.250 | 66.320 | 65.010 | 65.420 | 65.047 | 159,983 |
| 2024-10-15 | 65.720 | 66.990 | 65.400 | 65.890 | 65.514 | 259,373 |
| 2024-10-14 | 64.500 | 64.800 | 64.050 | 64.650 | 64.282 | 91,801 |
| 2024-10-11 | 64.020 | 64.510 | 63.940 | 64.100 | 63.735 | 124,978 |
| 2024-10-10 | 63.690 | 64.020 | 63.320 | 64.020 | 63.655 | 54,147 |
| 2024-10-09 | 62.650 | 64.190 | 62.650 | 64.190 | 63.824 | 135,042 |
| 2024-10-08 | 62.240 | 62.470 | 61.980 | 62.380 | 62.024 | 115,571 |
| 2024-10-07 | 61.200 | 61.820 | 60.700 | 60.700 | 60.354 | 116,814 |
| 2024-10-04 | 62.550 | 62.670 | 61.260 | 61.690 | 61.338 | 213,008 |
| 2024-10-03 | 61.750 | 62.190 | 61.070 | 61.570 | 61.219 | 137,253 |
| 2024-10-02 | 61.060 | 61.970 | 60.540 | 61.970 | 61.617 | 182,455 |
| 2024-10-01 | 62.620 | 62.620 | 61.180 | 61.540 | 61.189 | 269,125 |
| 2024-09-30 | 62.400 | 63.350 | 62.360 | 63.300 | 62.939 | 235,187 |
| 2024-09-27 | 62.100 | 62.450 | 61.680 | 61.680 | 61.328 | 144,020 |
| 2024-09-26 | 61.930 | 62.180 | 61.260 | 62.060 | 61.706 | 271,088 |
| 2024-09-25 | 61.640 | 62.190 | 61.320 | 61.720 | 61.368 | 118,510 |
| 2024-09-24 | 62.560 | 62.560 | 61.600 | 62.000 | 61.647 | 137,301 |
| 2024-09-23 | 63.170 | 63.500 | 62.490 | 62.560 | 62.203 | 205,905 |
| 2024-09-20 | 62.500 | 64.300 | 62.280 | 63.560 | 63.198 | 219,873 |
| 2024-09-19 | 61.200 | 62.300 | 60.900 | 62.020 | 61.666 | 199,378 |
| 2024-09-18 | 59.460 | 60.640 | 59.390 | 60.050 | 59.708 | 180,982 |
| 2024-09-17 | 60.000 | 60.090 | 58.920 | 59.380 | 59.042 | 194,601 |
| 2024-09-16 | 60.550 | 60.550 | 59.020 | 59.450 | 59.111 | 389,957 |
| 2024-09-13 | 62.890 | 62.890 | 61.710 | 61.800 | 61.448 | 87,068 |
| 2024-09-12 | 62.930 | 63.150 | 62.200 | 62.720 | 62.363 | 87,097 |
| 2024-09-11 | 62.100 | 63.020 | 61.630 | 63.020 | 62.661 | 168,595 |
| 2024-09-10 | 61.600 | 62.650 | 60.700 | 62.300 | 61.945 | 174,127 |
| 2024-09-09 | 62.210 | 62.210 | 60.570 | 61.670 | 61.318 | 142,568 |
| 2024-09-06 | 62.000 | 62.590 | 61.370 | 61.590 | 61.239 | 130,984 |
| 2024-09-05 | 62.140 | 63.300 | 61.710 | 61.710 | 61.358 | 116,233 |
| 2024-09-04 | 62.320 | 62.570 | 61.200 | 62.170 | 61.816 | 230,328 |
| 2024-09-03 | 63.850 | 64.130 | 62.440 | 62.540 | 62.184 | 181,379 |
| 2024-09-02 | 65.160 | 65.200 | 64.250 | 64.250 | 63.884 | 58,866 |
| 2024-08-30 | 65.400 | 65.690 | 64.120 | 64.250 | 63.884 | 341,217 |
| 2024-08-29 | 64.410 | 65.850 | 64.410 | 64.450 | 64.083 | 332,989 |
| 2024-08-28 | 63.250 | 63.630 | 62.530 | 62.900 | 62.541 | 115,455 |
| 2024-08-27 | 62.170 | 63.150 | 61.770 | 62.630 | 62.273 | 118,010 |
| 2024-08-26 | 62.310 | 62.520 | 61.500 | 62.200 | 61.845 | 113,711 |
| 2024-08-23 | 63.050 | 63.300 | 61.650 | 62.100 | 61.746 | 183,324 |
| 2024-08-22 | 62.910 | 63.410 | 62.280 | 62.990 | 62.631 | 258,099 |
| 2024-08-21 | 62.150 | 62.370 | 61.700 | 62.200 | 61.845 | 185,799 |
| 2024-08-20 | 61.410 | 62.290 | 61.340 | 62.150 | 61.796 | 203,668 |
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.