Apple Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 158.94 | 159.36 | 156.88 | 158.02 | 156.36 | 59,513 |
| 2024-03-11 | 156.62 | 159.60 | 156.00 | 158.14 | 156.48 | 84,619 |
| 2024-03-08 | 154.76 | 157.12 | 154.24 | 157.12 | 155.47 | 56,205 |
| 2024-03-07 | 153.40 | 156.28 | 153.32 | 154.76 | 153.14 | 86,239 |
| 2024-03-06 | 157.00 | 157.74 | 155.22 | 155.46 | 153.83 | 92,310 |
| 2024-03-05 | 159.10 | 159.80 | 156.16 | 156.66 | 155.02 | 128,792 |
| 2024-03-04 | 164.52 | 165.46 | 160.12 | 160.94 | 159.25 | 148,787 |
| 2024-03-01 | 167.52 | 167.60 | 163.94 | 164.46 | 162.74 | 128,744 |
| 2024-02-29 | 166.80 | 168.28 | 166.20 | 166.70 | 164.95 | 55,070 |
| 2024-02-28 | 168.86 | 169.34 | 167.10 | 167.38 | 165.63 | 51,692 |
| 2024-02-27 | 166.88 | 167.50 | 166.38 | 166.66 | 164.91 | 33,020 |
| 2024-02-26 | 168.04 | 168.36 | 166.62 | 166.86 | 165.11 | 37,913 |
| 2024-02-23 | 169.74 | 171.02 | 168.88 | 169.16 | 167.39 | 37,951 |
| 2024-02-22 | 169.04 | 170.28 | 168.68 | 169.34 | 167.57 | 51,159 |
| 2024-02-21 | 167.72 | 169.12 | 167.54 | 168.32 | 166.56 | 44,394 |
| 2024-02-20 | 168.06 | 168.76 | 166.50 | 167.28 | 165.53 | 68,800 |
| 2024-02-19 | 168.48 | 168.76 | 168.02 | 168.50 | 166.73 | 47,086 |
| 2024-02-16 | 171.16 | 172.16 | 169.12 | 169.80 | 168.02 | 48,169 |
| 2024-02-15 | 170.26 | 170.84 | 168.32 | 169.26 | 167.49 | 57,433 |
| 2024-02-14 | 173.28 | 173.66 | 170.58 | 171.14 | 169.35 | 35,426 |
| 2024-02-13 | 173.32 | 173.78 | 171.86 | 172.98 | 171.17 | 73,612 |
| 2024-02-12 | 174.56 | 176.18 | 174.16 | 174.48 | 172.65 | 55,147 |
| 2024-02-09 | 174.66 | 176.00 | 174.54 | 175.76 | 173.92 | 37,458 |
| 2024-02-08 | 175.02 | 176.26 | 174.30 | 174.96 | 172.92 | 27,111 |
| 2024-02-07 | 175.80 | 177.30 | 175.28 | 175.52 | 173.48 | 62,276 |
| 2024-02-06 | 175.20 | 175.70 | 174.00 | 175.68 | 173.63 | 41,316 |
| 2024-02-05 | 172.06 | 175.40 | 171.52 | 174.46 | 172.43 | 74,081 |
| 2024-02-02 | 167.70 | 173.46 | 166.00 | 172.88 | 170.87 | 161,750 |
| 2024-02-01 | 172.20 | 172.44 | 170.00 | 171.24 | 169.24 | 45,338 |
| 2024-01-31 | 172.50 | 173.36 | 169.90 | 171.02 | 169.03 | 65,131 |
| 2024-01-30 | 176.16 | 176.66 | 173.34 | 174.22 | 172.19 | 62,707 |
| 2024-01-29 | 177.10 | 178.04 | 175.50 | 176.40 | 174.34 | 47,387 |
| 2024-01-26 | 178.40 | 179.30 | 178.06 | 178.90 | 176.82 | 50,261 |
| 2024-01-25 | 178.38 | 180.72 | 177.52 | 180.68 | 178.57 | 60,306 |
| 2024-01-24 | 179.44 | 180.16 | 178.50 | 179.26 | 177.17 | 55,557 |
| 2024-01-23 | 177.50 | 180.10 | 177.30 | 179.30 | 177.21 | 80,575 |
| 2024-01-22 | 176.10 | 179.34 | 175.96 | 177.86 | 175.79 | 62,700 |
| 2024-01-19 | 174.26 | 175.00 | 173.34 | 174.22 | 172.19 | 125,792 |
| 2024-01-18 | 167.68 | 173.76 | 167.24 | 173.32 | 171.30 | 92,651 |
| 2024-01-17 | 167.52 | 167.78 | 166.06 | 167.60 | 165.65 | 40,803 |
| 2024-01-16 | 168.72 | 169.34 | 166.48 | 168.72 | 166.75 | 41,114 |
| 2024-01-15 | 169.30 | 169.42 | 168.02 | 168.62 | 166.66 | 38,948 |
| 2024-01-12 | 169.00 | 170.10 | 168.56 | 169.38 | 167.41 | 28,548 |
| 2024-01-11 | 170.24 | 170.76 | 167.94 | 168.20 | 166.24 | 39,506 |
| 2024-01-10 | 168.82 | 169.34 | 168.12 | 168.24 | 166.28 | 47,506 |
| 2024-01-09 | 169.00 | 169.42 | 167.00 | 168.74 | 166.77 | 54,470 |
| 2024-01-08 | 164.90 | 167.76 | 164.58 | 167.30 | 165.35 | 107,457 |
| 2024-01-05 | 165.78 | 166.94 | 165.06 | 166.16 | 164.22 | 84,049 |
| 2024-01-04 | 168.54 | 168.98 | 164.94 | 166.20 | 164.26 | 100,218 |
| 2024-01-03 | 169.30 | 170.28 | 168.14 | 168.74 | 166.77 | 59,200 |
| 2024-01-02 | 173.28 | 173.28 | 169.12 | 170.64 | 168.65 | 91,369 |
| 2023-12-29 | 174.98 | 175.54 | 174.80 | 175.22 | 173.18 | 38,076 |
| 2023-12-28 | 174.04 | 175.48 | 173.92 | 175.14 | 173.10 | 35,271 |
| 2023-12-27 | 174.90 | 174.90 | 171.90 | 172.54 | 170.53 | 48,803 |
| 2023-12-22 | 176.42 | 177.10 | 176.10 | 176.26 | 174.21 | 30,626 |
| 2023-12-21 | 178.52 | 179.24 | 176.88 | 177.34 | 175.27 | 53,596 |
| 2023-12-20 | 179.12 | 180.22 | 178.40 | 179.74 | 177.65 | 50,359 |
| 2023-12-19 | 178.80 | 179.66 | 178.50 | 179.14 | 177.05 | 53,116 |
| 2023-12-18 | 180.40 | 180.70 | 177.92 | 178.48 | 176.40 | 60,640 |
| 2023-12-15 | 180.42 | 181.74 | 180.16 | 181.28 | 179.17 | 38,815 |
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.