Apple Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 179.24 | 181.26 | 178.74 | 181.26 | 179.59 | 28,394 |
| 2024-06-06 | 180.30 | 180.70 | 179.36 | 179.98 | 178.32 | 66,616 |
| 2024-06-05 | 179.12 | 180.68 | 178.96 | 180.68 | 179.01 | 55,475 |
| 2024-06-04 | 178.02 | 179.42 | 177.58 | 178.14 | 176.50 | 30,088 |
| 2024-06-03 | 177.68 | 179.28 | 177.56 | 178.24 | 176.60 | 59,908 |
| 2024-05-31 | 176.78 | 177.12 | 175.30 | 175.46 | 173.84 | 19,701 |
| 2024-05-30 | 175.88 | 177.38 | 175.66 | 176.76 | 175.13 | 16,202 |
| 2024-05-29 | 174.52 | 177.74 | 174.42 | 177.08 | 175.45 | 45,597 |
| 2024-05-28 | 175.32 | 179.20 | 174.98 | 176.48 | 174.85 | 74,980 |
| 2024-05-27 | 174.98 | 175.12 | 174.00 | 175.12 | 173.51 | 27,445 |
| 2024-05-24 | 172.90 | 175.34 | 172.78 | 175.00 | 173.39 | 36,120 |
| 2024-05-23 | 176.76 | 176.76 | 174.10 | 174.82 | 173.21 | 35,389 |
| 2024-05-22 | 177.02 | 177.86 | 176.80 | 177.10 | 175.47 | 33,718 |
| 2024-05-21 | 175.78 | 177.40 | 175.38 | 177.16 | 175.53 | 28,149 |
| 2024-05-20 | 174.58 | 176.62 | 173.22 | 176.18 | 174.56 | 30,257 |
| 2024-05-17 | 174.74 | 175.76 | 174.38 | 174.44 | 172.83 | 32,789 |
| 2024-05-16 | 174.98 | 175.98 | 174.26 | 174.72 | 173.11 | 46,580 |
| 2024-05-15 | 173.00 | 175.00 | 172.56 | 174.50 | 172.89 | 34,144 |
| 2024-05-14 | 172.98 | 174.04 | 172.10 | 172.68 | 171.09 | 46,287 |
| 2024-05-13 | 170.86 | 172.56 | 170.54 | 172.56 | 170.97 | 55,661 |
| 2024-05-10 | 171.30 | 171.68 | 169.36 | 169.54 | 167.98 | 30,840 |
| 2024-05-09 | 169.78 | 170.70 | 169.30 | 170.54 | 168.75 | 22,446 |
| 2024-05-08 | 169.48 | 171.04 | 168.82 | 169.58 | 167.80 | 41,745 |
| 2024-05-07 | 169.98 | 171.44 | 169.08 | 169.12 | 167.35 | 46,931 |
| 2024-05-06 | 167.90 | 170.74 | 167.50 | 168.78 | 167.01 | 74,751 |
| 2024-05-03 | 169.44 | 173.40 | 169.26 | 171.44 | 169.64 | 237,916 |
| 2024-05-02 | 159.68 | 161.80 | 159.26 | 160.36 | 158.68 | 45,462 |
| 2024-04-30 | 162.48 | 163.40 | 161.42 | 162.76 | 161.05 | 36,315 |
| 2024-04-29 | 159.70 | 164.60 | 159.34 | 162.60 | 160.90 | 80,119 |
| 2024-04-26 | 158.68 | 160.42 | 158.20 | 159.82 | 158.15 | 37,676 |
| 2024-04-25 | 157.20 | 159.54 | 157.00 | 157.00 | 155.36 | 41,674 |
| 2024-04-24 | 156.66 | 157.36 | 155.48 | 157.28 | 155.63 | 26,516 |
| 2024-04-23 | 156.10 | 156.10 | 154.12 | 155.56 | 153.93 | 59,369 |
| 2024-04-22 | 155.26 | 156.30 | 154.84 | 155.46 | 153.83 | 27,708 |
| 2024-04-19 | 156.00 | 157.52 | 154.60 | 154.80 | 153.18 | 50,441 |
| 2024-04-18 | 158.28 | 158.28 | 156.72 | 157.48 | 155.83 | 43,968 |
| 2024-04-17 | 158.86 | 160.34 | 158.84 | 158.84 | 157.18 | 23,458 |
| 2024-04-16 | 162.32 | 163.16 | 158.76 | 159.20 | 157.53 | 49,502 |
| 2024-04-15 | 164.80 | 166.02 | 163.22 | 165.26 | 163.53 | 83,340 |
| 2024-04-12 | 163.46 | 167.60 | 162.92 | 165.76 | 164.02 | 101,859 |
| 2024-04-11 | 156.32 | 158.20 | 156.14 | 158.18 | 156.52 | 31,433 |
| 2024-04-10 | 156.22 | 157.62 | 155.50 | 156.02 | 154.39 | 27,594 |
| 2024-04-09 | 155.14 | 156.30 | 154.46 | 155.54 | 153.91 | 52,353 |
| 2024-04-08 | 156.20 | 156.42 | 155.22 | 155.44 | 153.81 | 40,693 |
| 2024-04-05 | 156.22 | 157.32 | 155.96 | 156.46 | 154.82 | 24,782 |
| 2024-04-04 | 156.82 | 157.70 | 156.50 | 157.64 | 155.99 | 29,062 |
| 2024-04-03 | 156.58 | 157.72 | 156.16 | 157.54 | 155.89 | 36,673 |
| 2024-04-02 | 158.28 | 158.56 | 156.30 | 157.08 | 155.43 | 49,928 |
| 2024-03-28 | 160.30 | 160.40 | 157.98 | 158.56 | 156.90 | 41,151 |
| 2024-03-27 | 156.90 | 160.02 | 156.82 | 159.20 | 157.53 | 52,457 |
| 2024-03-26 | 157.74 | 158.22 | 155.88 | 158.00 | 156.34 | 62,632 |
| 2024-03-25 | 158.98 | 159.40 | 156.46 | 157.62 | 155.97 | 50,984 |
| 2024-03-22 | 158.22 | 159.84 | 157.16 | 159.34 | 157.67 | 71,819 |
| 2024-03-21 | 161.64 | 162.74 | 158.16 | 158.68 | 157.02 | 52,544 |
| 2024-03-20 | 161.88 | 162.78 | 161.62 | 162.52 | 160.82 | 35,610 |
| 2024-03-19 | 160.30 | 161.56 | 159.56 | 161.36 | 159.67 | 48,287 |
| 2024-03-18 | 159.08 | 163.22 | 158.16 | 161.28 | 159.59 | 110,054 |
| 2024-03-15 | 159.28 | 159.90 | 156.30 | 157.30 | 155.65 | 79,875 |
| 2024-03-14 | 156.90 | 159.96 | 156.86 | 158.36 | 156.70 | 53,973 |
| 2024-03-13 | 158.42 | 158.60 | 156.14 | 156.20 | 154.56 | 72,527 |
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.