Apple Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 88.110 | 88.580 | 86.400 | 87.100 | 87.100 | 279,422 |
| 2026-10-15 | 87.350 | 87.990 | 86.470 | 87.020 | 87.020 | 982,065 |
| 2026-10-14 | 86.510 | 87.480 | 86.020 | 86.540 | 86.540 | 590,449 |
| 2026-10-13 | 86.030 | 87.300 | 85.520 | 85.780 | 85.780 | 517,719 |
| 2026-10-09 | 82.980 | 84.360 | 82.660 | 83.650 | 83.650 | 385,812 |
| 2026-10-08 | 84.890 | 85.730 | 84.280 | 85.470 | 85.470 | 487,541 |
| 2026-10-07 | 83.970 | 84.570 | 83.100 | 84.380 | 84.380 | 401,061 |
| 2026-10-06 | 82.630 | 83.300 | 82.270 | 83.200 | 83.200 | 438,223 |
| 2026-10-05 | 83.320 | 83.580 | 82.660 | 83.440 | 83.440 | 679,045 |
| 2026-10-02 | 86.670 | 87.390 | 86.420 | 87.060 | 87.060 | 237,767 |
| 2026-10-01 | 85.680 | 87.950 | 85.290 | 86.200 | 86.200 | 237,857 |
| 2026-09-30 | 85.680 | 87.950 | 85.380 | 86.730 | 86.730 | 385,858 |
| 2026-09-29 | 87.650 | 87.870 | 85.750 | 85.750 | 85.750 | 440,492 |
| 2026-09-28 | 88.900 | 89.400 | 88.170 | 88.330 | 88.330 | 260,423 |
| 2026-09-25 | 87.350 | 88.550 | 87.010 | 88.550 | 88.550 | 219,506 |
| 2026-09-24 | 87.250 | 87.780 | 86.520 | 87.030 | 87.030 | 332,383 |
| 2026-09-23 | 88.050 | 88.250 | 86.410 | 87.170 | 87.170 | 201,114 |
| 2026-09-22 | 87.330 | 88.510 | 86.600 | 86.700 | 86.700 | 193,591 |
| 2026-09-21 | 86.010 | 86.650 | 85.090 | 86.500 | 86.500 | 230,133 |
| 2026-09-18 | 86.730 | 87.120 | 85.800 | 86.390 | 86.390 | 111,311 |
| 2026-09-17 | 85.820 | 86.910 | 85.260 | 86.730 | 86.730 | 198,509 |
| 2026-09-16 | 85.160 | 86.510 | 85.160 | 85.310 | 85.310 | 239,515 |
| 2026-09-15 | 84.900 | 85.440 | 84.640 | 85.020 | 85.020 | 255,655 |
| 2026-09-14 | 85.880 | 86.720 | 85.700 | 85.850 | 85.850 | 388,848 |
| 2026-09-11 | 82.900 | 85.780 | 82.660 | 85.000 | 85.000 | 434,088 |
| 2026-09-10 | 81.410 | 83.140 | 81.240 | 83.070 | 83.070 | 401,969 |
| 2026-09-09 | 80.970 | 81.560 | 79.010 | 80.460 | 80.460 | 504,193 |
| 2026-09-08 | 81.270 | 81.590 | 80.060 | 80.500 | 80.500 | 586,849 |
| 2026-09-04 | 84.410 | 84.410 | 81.350 | 81.960 | 81.960 | 247,279 |
| 2026-09-03 | 82.500 | 84.420 | 82.260 | 83.460 | 83.460 | 327,116 |
| 2026-09-02 | 84.400 | 84.560 | 82.660 | 83.000 | 83.000 | 258,026 |
| 2026-09-01 | 82.310 | 84.200 | 81.330 | 83.930 | 83.930 | 337,462 |
| 2026-08-31 | 83.190 | 83.190 | 81.140 | 82.320 | 82.320 | 508,699 |
| 2026-08-28 | 81.410 | 84.160 | 81.410 | 83.280 | 83.280 | 300,276 |
| 2026-08-27 | 80.330 | 81.600 | 79.770 | 81.400 | 81.400 | 221,653 |
| 2026-08-26 | 79.990 | 81.320 | 79.740 | 80.400 | 80.400 | 293,689 |
| 2026-08-25 | 79.550 | 80.670 | 79.360 | 79.600 | 79.600 | 397,091 |
| 2026-08-24 | 79.700 | 80.660 | 79.700 | 80.270 | 80.270 | 347,041 |
| 2026-08-21 | 80.700 | 80.860 | 79.180 | 79.680 | 79.680 | 367,273 |
| 2026-08-20 | 81.940 | 83.130 | 80.430 | 80.430 | 80.430 | 171,709 |
| 2026-08-19 | 80.400 | 82.550 | 79.880 | 82.100 | 82.100 | 323,817 |
| 2026-08-18 | 79.990 | 81.150 | 79.530 | 80.700 | 80.700 | 352,044 |
| 2026-08-17 | 79.650 | 80.020 | 78.580 | 79.490 | 79.490 | 165,683 |
| 2026-08-14 | 79.290 | 80.300 | 79.210 | 79.640 | 79.640 | 280,725 |
| 2026-08-13 | 78.680 | 79.400 | 78.330 | 79.290 | 79.290 | 212,519 |
| 2026-08-12 | 78.060 | 78.900 | 77.620 | 77.900 | 77.900 | 171,414 |
| 2026-08-11 | 78.710 | 79.410 | 78.070 | 78.510 | 78.510 | 181,602 |
| 2026-08-10 | 78.890 | 78.890 | 77.590 | 78.450 | 78.450 | 511,325 |
| 2026-08-07 | 79.450 | 80.180 | 78.930 | 79.310 | 79.310 | 124,029 |
| 2026-08-06 | 80.080 | 80.640 | 78.910 | 79.500 | 79.452 | 288,732 |
| 2026-08-05 | 78.400 | 79.770 | 78.300 | 79.400 | 79.354 | 422,539 |
| 2026-08-04 | 77.220 | 79.750 | 76.800 | 79.000 | 78.954 | 667,392 |
| 2026-08-03 | 78.600 | 78.970 | 76.870 | 77.200 | 77.155 | 856,497 |
| 2026-07-31 | 85.220 | 85.220 | 85.220 | 85.220 | 85.170 | 0 |
| 2026-07-30 | 85.670 | 85.670 | 83.630 | 85.220 | 85.170 | 554,488 |
| 2026-07-29 | 86.780 | 88.050 | 86.180 | 86.180 | 86.130 | 325,140 |
| 2026-07-28 | 86.700 | 87.680 | 86.090 | 87.150 | 87.099 | 285,292 |
| 2026-07-27 | 84.750 | 86.720 | 84.750 | 86.380 | 86.330 | 252,344 |
| 2026-07-24 | 81.670 | 84.750 | 81.500 | 84.750 | 84.701 | 427,634 |
| 2026-07-23 | 82.150 | 82.480 | 81.100 | 81.380 | 81.333 | 195,960 |
Page 1 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.