Apple Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 303.85 | 311.30 | 303.50 | 306.80 | 306.80 | 21,132 |
| 2026-10-15 | 307.35 | 310.15 | 306.30 | 306.30 | 306.30 | 16,421 |
| 2026-10-14 | 305.45 | 311.55 | 305.35 | 311.35 | 311.35 | 22,678 |
| 2026-10-13 | 306.00 | 310.30 | 305.00 | 308.30 | 308.30 | 21,061 |
| 2026-10-12 | 300.90 | 306.35 | 300.50 | 304.20 | 304.20 | 18,479 |
| 2026-10-09 | 301.00 | 301.00 | 295.45 | 298.15 | 298.15 | 46,309 |
| 2026-10-08 | 300.25 | 302.05 | 300.25 | 301.90 | 301.90 | 14,812 |
| 2026-10-07 | 297.40 | 302.50 | 297.35 | 300.00 | 300.00 | 21,837 |
| 2026-10-06 | 297.45 | 297.45 | 294.00 | 295.90 | 295.90 | 15,607 |
| 2026-10-05 | 297.30 | 300.40 | 295.90 | 297.60 | 297.60 | 10,550 |
| 2026-10-02 | 294.00 | 297.05 | 293.75 | 295.00 | 295.00 | 16,250 |
| 2026-10-01 | 295.05 | 295.55 | 291.45 | 292.25 | 292.25 | 17,069 |
| 2026-09-30 | 290.70 | 298.85 | 289.50 | 297.30 | 297.30 | 9,870 |
| 2026-09-29 | 297.00 | 297.60 | 292.55 | 293.15 | 293.15 | 14,373 |
| 2026-09-28 | 299.75 | 301.60 | 298.60 | 300.00 | 300.00 | 10,425 |
| 2026-09-25 | 295.10 | 297.10 | 293.70 | 297.05 | 297.05 | 5,577 |
| 2026-09-24 | 295.30 | 297.00 | 294.20 | 295.75 | 295.75 | 10,542 |
| 2026-09-23 | 298.30 | 301.65 | 295.00 | 295.25 | 295.25 | 11,311 |
| 2026-09-22 | 296.30 | 301.00 | 295.85 | 300.30 | 300.30 | 15,125 |
| 2026-09-21 | 292.00 | 294.75 | 290.50 | 294.05 | 294.05 | 10,357 |
| 2026-09-18 | 293.30 | 295.35 | 290.45 | 292.10 | 292.10 | 22,375 |
| 2026-09-17 | 290.85 | 292.00 | 287.65 | 290.40 | 290.40 | 10,732 |
| 2026-09-16 | 287.10 | 290.55 | 286.35 | 288.60 | 288.60 | 13,396 |
| 2026-09-15 | 286.95 | 287.45 | 284.95 | 285.55 | 285.55 | 10,661 |
| 2026-09-14 | 284.95 | 290.65 | 284.70 | 289.25 | 289.25 | 14,304 |
| 2026-09-11 | 281.35 | 289.65 | 280.40 | 288.75 | 288.75 | 22,804 |
| 2026-09-10 | 272.80 | 278.65 | 272.30 | 278.65 | 278.65 | 14,657 |
| 2026-09-09 | 272.60 | 273.15 | 268.55 | 269.55 | 269.55 | 9,378 |
| 2026-09-08 | 274.60 | 277.00 | 270.90 | 272.05 | 272.05 | 20,380 |
| 2026-09-07 | 274.95 | 276.00 | 274.20 | 274.80 | 274.80 | 15,881 |
| 2026-09-04 | 281.40 | 283.00 | 273.80 | 275.25 | 275.25 | 16,734 |
| 2026-09-03 | 279.55 | 284.60 | 278.75 | 284.05 | 284.05 | 19,434 |
| 2026-09-02 | 280.50 | 283.00 | 279.00 | 281.70 | 281.70 | 18,369 |
| 2026-09-01 | 273.20 | 280.80 | 271.85 | 279.70 | 279.70 | 18,398 |
| 2026-08-31 | 275.55 | 276.70 | 271.20 | 271.20 | 271.20 | 14,813 |
| 2026-08-28 | 271.30 | 277.40 | 270.50 | 277.40 | 277.40 | 20,788 |
| 2026-08-27 | 266.80 | 270.55 | 265.80 | 270.00 | 270.00 | 9,451 |
| 2026-08-26 | 265.25 | 269.00 | 264.95 | 267.95 | 267.95 | 9,729 |
| 2026-08-25 | 265.40 | 268.70 | 264.65 | 265.15 | 265.15 | 13,369 |
| 2026-08-24 | 265.35 | 268.40 | 265.05 | 267.30 | 267.30 | 12,219 |
| 2026-08-21 | 266.55 | 267.55 | 263.20 | 266.55 | 266.55 | 17,087 |
| 2026-08-20 | 270.30 | 273.85 | 269.60 | 271.15 | 271.15 | 18,376 |
| 2026-08-19 | 267.60 | 273.65 | 265.35 | 271.85 | 271.85 | 28,982 |
| 2026-08-18 | 263.55 | 268.70 | 263.55 | 267.60 | 267.60 | 21,142 |
| 2026-08-17 | 265.45 | 265.45 | 262.15 | 262.70 | 262.70 | 12,228 |
| 2026-08-14 | 264.55 | 265.20 | 262.90 | 264.10 | 264.10 | 8,203 |
| 2026-08-13 | 262.50 | 265.35 | 262.00 | 263.35 | 263.35 | 19,643 |
| 2026-08-12 | 264.55 | 264.60 | 260.85 | 261.15 | 261.15 | 17,464 |
| 2026-08-11 | 267.60 | 268.25 | 264.90 | 265.80 | 265.80 | 10,745 |
| 2026-08-10 | 271.00 | 271.50 | 264.00 | 265.55 | 265.55 | 22,110 |
| 2026-08-07 | 271.45 | 272.10 | 268.60 | 270.50 | 270.27 | 18,046 |
| 2026-08-06 | 271.40 | 273.90 | 268.90 | 269.35 | 269.12 | 26,241 |
| 2026-08-05 | 269.55 | 271.55 | 264.35 | 267.35 | 267.12 | 36,630 |
| 2026-08-04 | 264.20 | 266.30 | 262.00 | 266.00 | 265.77 | 31,343 |
| 2026-08-03 | 268.20 | 271.10 | 264.00 | 264.00 | 263.77 | 48,781 |
| 2026-07-31 | 271.10 | 271.10 | 261.75 | 263.05 | 262.82 | 76,863 |
| 2026-07-30 | 295.20 | 296.50 | 286.70 | 288.35 | 288.10 | 30,269 |
| 2026-07-29 | 299.70 | 301.50 | 297.20 | 298.80 | 298.54 | 29,489 |
| 2026-07-28 | 296.60 | 301.25 | 295.65 | 297.90 | 297.64 | 27,443 |
| 2026-07-27 | 293.00 | 298.40 | 292.30 | 297.80 | 297.54 | 46,563 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-10 | 0.2402 USD |
| 2026-05-11 | 0.2402 USD |
| 2026-02-09 | 0.2313 USD |
| 2025-11-10 | 0.2313 USD |
| 2025-08-11 | 0.2313 USD |
| 2025-05-12 | 0.2313 USD |
| 2025-02-10 | 0.2224 USD |
| 2024-11-08 | 0.2224 USD |
| 2024-08-12 | 0.2224 USD |
| 2024-05-10 | 0.2224 USD |
| 2024-02-09 | 0.2135 USD |
| 2023-11-10 | 0.2135 USD |
| 2023-11-09 | 0.2400 USD |
| 2023-08-11 | 0.2135 USD |
| 2023-05-12 | 0.2135 USD |
| 2023-02-10 | 0.2046 USD |
| 2022-11-04 | 0.2046 USD |
| 2022-08-05 | 0.2046 USD |
| 2022-05-06 | 0.2046 USD |
| 2022-02-04 | 0.1957 USD |
| 2021-11-05 | 0.1957 USD |
| 2021-08-06 | 0.1957 USD |
| 2021-05-07 | 0.1957 USD |
| 2021-02-05 | 0.1824 USD |
| 2020-11-06 | 0.1824 USD |
| 2020-08-07 | 0.7294 USD |
| 2020-05-08 | 0.7294 USD |
| 2020-02-07 | 0.6849 USD |
| 2019-11-07 | 0.6849 USD |
| 2019-08-09 | 0.6849 USD |
| 2019-05-10 | 0.6849 USD |
| 2019-02-08 | 0.6493 USD |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.