Apple Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	182.30	182.52	180.14	180.14	178.04	45,661
2023-12-13	180.42	182.30	180.32	181.88	179.76	85,109
2023-12-12	179.20	179.40	177.92	179.26	177.17	54,151
2023-12-11	180.86	181.52	178.22	178.42	176.34	73,050
2023-12-08	179.68	181.16	179.68	181.12	179.01	45,491
2023-12-07	178.26	180.88	177.96	180.28	178.18	59,735
2023-12-06	179.50	180.22	178.08	178.78	176.70	53,574
2023-12-05	174.00	179.80	173.56	179.34	177.25	85,624
2023-12-04	175.28	175.54	173.34	173.66	171.64	55,865
2023-12-01	174.50	175.88	173.98	175.56	173.51	59,607
2023-11-30	173.20	174.36	172.66	172.74	170.73	41,493
2023-11-29	173.02	174.80	172.72	173.34	171.32	45,795
2023-11-28	173.38	173.72	172.54	173.72	171.70	43,658
2023-11-27	172.70	174.14	172.70	173.50	171.48	35,514
2023-11-24	174.90	175.28	173.04	173.36	171.34	37,312
2023-11-23	175.46	175.80	174.82	174.94	172.90	28,743
2023-11-22	174.30	177.20	174.22	176.20	174.15	99,860
2023-11-21	174.70	174.92	173.48	173.70	171.68	41,092
2023-11-20	173.64	175.28	173.02	174.76	172.72	72,707
2023-11-17	175.10	175.42	173.46	173.74	171.72	68,489
2023-11-16	173.78	175.58	173.12	174.04	172.01	55,460
2023-11-15	172.80	174.40	172.52	174.20	172.17	45,075
2023-11-14	172.68	174.24	172.02	172.02	170.02	69,029
2023-11-13	173.50	174.64	172.48	172.86	170.85	68,253
2023-11-10	170.76	173.28	170.32	173.04	171.02	74,872
2023-11-09	170.42	171.72	170.08	171.42	169.22	46,255
2023-11-08	170.06	171.62	170.00	170.12	167.70	50,734
2023-11-07	166.76	169.90	166.72	169.70	167.28	70,118
2023-11-06	164.52	167.04	163.92	166.46	164.09	69,634
2023-11-03	162.00	164.48	161.16	164.12	161.78	92,815
2023-11-02	164.98	166.94	164.58	166.70	164.33	95,539
2023-11-01	161.40	163.26	160.94	163.26	160.94	40,441
2023-10-31	159.46	160.72	158.44	160.72	158.43	59,981
2023-10-30	159.78	161.42	158.82	159.90	157.62	48,459
2023-10-27	158.56	159.54	157.70	158.92	156.66	64,673
2023-10-26	160.00	162.38	158.54	158.94	156.68	110,172
2023-10-25	162.98	163.54	161.60	162.84	160.52	53,876
2023-10-24	162.52	163.42	162.00	162.84	160.52	39,460
2023-10-23	163.64	163.64	160.30	162.26	159.95	74,208
2023-10-20	165.00	165.94	163.00	163.06	160.74	70,732
2023-10-19	166.86	167.70	165.88	166.72	164.35	46,778
2023-10-18	166.70	168.22	166.10	167.96	165.57	57,216
2023-10-17	169.30	169.40	165.80	167.64	165.25	44,184
2023-10-16	170.18	170.18	166.92	169.30	166.89	102,138
2023-10-13	171.68	172.84	170.50	170.54	168.11	50,267
2023-10-12	169.36	172.68	169.34	172.18	169.73	66,687
2023-10-11	168.50	168.86	167.20	168.24	165.84	43,452
2023-10-10	168.80	169.60	168.00	169.18	166.77	52,927
2023-10-09	166.84	168.06	166.56	167.96	165.57	93,197
2023-10-06	165.64	166.46	164.40	166.10	163.73	50,643
2023-10-05	164.76	165.56	164.14	164.76	162.41	38,191
2023-10-04	162.20	165.20	161.60	164.24	161.90	72,414
2023-10-03	165.72	165.92	163.24	163.94	161.61	42,508
2023-10-02	163.40	165.86	162.34	165.50	163.14	157,027
2023-09-29	161.82	163.52	161.82	162.58	160.26	78,583
2023-09-28	162.32	162.36	158.94	161.38	159.08	72,893
2023-09-27	163.38	164.22	162.02	162.48	160.17	31,602
2023-09-26	166.00	166.00	162.92	163.40	161.07	46,942
2023-09-25	164.42	166.72	163.66	166.36	163.99	37,386
2023-09-22	163.64	165.64	163.46	165.46	163.10	55,789

← NewerPage 13 of 22 · 1,275 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.