Apple Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 208.10 | 208.90 | 205.95 | 206.45 | 204.77 | 25,724 |
| 2024-08-29 | 204.00 | 210.40 | 204.00 | 209.65 | 207.94 | 47,339 |
| 2024-08-28 | 204.20 | 206.60 | 203.45 | 203.60 | 201.94 | 22,509 |
| 2024-08-27 | 201.95 | 204.85 | 201.75 | 204.50 | 202.84 | 51,572 |
| 2024-08-26 | 202.30 | 203.70 | 200.35 | 201.60 | 199.96 | 20,867 |
| 2024-08-23 | 202.90 | 204.70 | 201.55 | 202.00 | 200.36 | 17,661 |
| 2024-08-22 | 202.95 | 205.50 | 202.65 | 203.60 | 201.94 | 24,578 |
| 2024-08-21 | 204.05 | 205.00 | 203.20 | 203.35 | 201.70 | 12,512 |
| 2024-08-20 | 203.90 | 204.60 | 203.00 | 204.00 | 202.34 | 19,522 |
| 2024-08-19 | 204.10 | 205.05 | 201.90 | 202.90 | 201.25 | 26,264 |
| 2024-08-16 | 205.50 | 205.95 | 202.80 | 204.95 | 203.28 | 25,999 |
| 2024-08-15 | 202.25 | 205.35 | 201.40 | 204.00 | 202.34 | 29,908 |
| 2024-08-14 | 202.00 | 202.10 | 199.14 | 202.10 | 200.46 | 65,951 |
| 2024-08-13 | 199.90 | 202.40 | 199.22 | 201.85 | 200.21 | 17,209 |
| 2024-08-12 | 198.96 | 200.70 | 197.50 | 198.86 | 197.24 | 32,507 |
| 2024-08-09 | 195.80 | 197.48 | 193.10 | 197.22 | 195.40 | 56,365 |
| 2024-08-08 | 194.00 | 195.58 | 191.00 | 194.74 | 192.94 | 69,000 |
| 2024-08-07 | 191.40 | 195.36 | 189.00 | 195.36 | 193.56 | 52,217 |
| 2024-08-06 | 193.00 | 193.34 | 184.30 | 189.54 | 187.79 | 122,493 |
| 2024-08-05 | 180.20 | 194.08 | 178.48 | 192.40 | 190.63 | 526,124 |
| 2024-08-02 | 201.30 | 206.00 | 196.26 | 203.60 | 201.72 | 90,221 |
| 2024-08-01 | 207.15 | 208.40 | 204.10 | 204.55 | 202.66 | 44,104 |
| 2024-07-31 | 203.15 | 206.55 | 202.65 | 205.95 | 204.05 | 41,186 |
| 2024-07-30 | 201.90 | 203.80 | 201.05 | 201.25 | 199.39 | 25,704 |
| 2024-07-29 | 201.85 | 202.65 | 199.76 | 200.35 | 198.50 | 27,939 |
| 2024-07-26 | 201.25 | 202.95 | 199.00 | 200.65 | 198.80 | 26,929 |
| 2024-07-25 | 200.90 | 202.65 | 198.18 | 201.45 | 199.59 | 77,382 |
| 2024-07-24 | 206.05 | 208.10 | 201.25 | 201.45 | 199.59 | 62,407 |
| 2024-07-23 | 206.05 | 209.00 | 205.20 | 209.00 | 207.07 | 37,893 |
| 2024-07-22 | 206.55 | 209.45 | 205.70 | 205.85 | 203.95 | 38,919 |
| 2024-07-19 | 206.25 | 208.30 | 204.05 | 205.75 | 203.85 | 39,267 |
| 2024-07-18 | 211.85 | 212.10 | 204.45 | 204.60 | 202.71 | 83,108 |
| 2024-07-17 | 214.00 | 214.05 | 207.55 | 209.35 | 207.42 | 64,132 |
| 2024-07-16 | 216.55 | 216.95 | 214.30 | 214.85 | 212.87 | 43,373 |
| 2024-07-15 | 214.30 | 217.30 | 213.70 | 215.85 | 213.86 | 62,505 |
| 2024-07-12 | 209.35 | 213.00 | 209.30 | 212.65 | 210.69 | 42,667 |
| 2024-07-11 | 214.60 | 214.95 | 208.20 | 208.50 | 206.58 | 71,769 |
| 2024-07-10 | 211.55 | 214.05 | 211.20 | 213.45 | 211.48 | 42,555 |
| 2024-07-09 | 210.70 | 212.00 | 209.25 | 210.90 | 208.96 | 32,186 |
| 2024-07-08 | 209.45 | 210.40 | 206.00 | 208.80 | 206.87 | 48,618 |
| 2024-07-05 | 204.70 | 208.45 | 204.30 | 207.60 | 205.69 | 30,523 |
| 2024-07-04 | 204.65 | 205.05 | 203.85 | 204.50 | 202.61 | 23,221 |
| 2024-07-03 | 204.75 | 205.10 | 202.60 | 203.80 | 201.92 | 24,812 |
| 2024-07-02 | 201.50 | 205.10 | 200.50 | 204.50 | 202.61 | 48,852 |
| 2024-07-01 | 197.18 | 200.95 | 195.64 | 200.60 | 198.75 | 44,332 |
| 2024-06-28 | 200.50 | 202.05 | 199.58 | 199.90 | 198.06 | 58,048 |
| 2024-06-27 | 199.10 | 201.10 | 198.32 | 198.86 | 197.03 | 36,613 |
| 2024-06-26 | 195.80 | 200.10 | 195.66 | 199.86 | 198.02 | 43,266 |
| 2024-06-25 | 194.98 | 197.42 | 194.40 | 196.10 | 194.29 | 33,675 |
| 2024-06-24 | 194.02 | 198.20 | 192.46 | 198.18 | 196.35 | 64,630 |
| 2024-06-21 | 195.58 | 198.30 | 195.20 | 197.54 | 195.72 | 63,763 |
| 2024-06-20 | 199.72 | 200.80 | 195.56 | 195.86 | 194.05 | 83,809 |
| 2024-06-19 | 200.00 | 200.65 | 199.44 | 200.45 | 198.60 | 39,923 |
| 2024-06-18 | 202.90 | 203.70 | 198.74 | 199.30 | 197.46 | 48,215 |
| 2024-06-17 | 199.60 | 202.75 | 198.40 | 201.70 | 199.84 | 47,383 |
| 2024-06-14 | 199.44 | 201.55 | 198.92 | 199.74 | 197.90 | 50,963 |
| 2024-06-13 | 198.48 | 200.80 | 197.00 | 198.24 | 196.41 | 101,930 |
| 2024-06-12 | 192.00 | 201.05 | 190.26 | 200.05 | 198.21 | 126,610 |
| 2024-06-11 | 178.80 | 191.20 | 178.16 | 191.20 | 189.44 | 143,069 |
| 2024-06-10 | 183.52 | 184.06 | 181.52 | 181.98 | 180.30 | 42,069 |
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.