Apple Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	164.16	165.40	163.18	164.26	161.92	55,687
2023-09-20	167.46	167.74	165.00	165.30	162.95	44,188
2023-09-19	166.88	167.44	165.74	166.36	163.99	52,771
2023-09-18	164.82	167.70	163.74	166.36	163.99	66,349
2023-09-15	165.60	166.50	163.56	163.82	161.49	71,114
2023-09-14	162.62	164.72	162.32	164.34	162.00	59,051
2023-09-13	164.00	165.12	162.20	163.24	160.92	151,224
2023-09-12	167.68	168.08	164.34	164.96	162.61	80,257
2023-09-11	167.48	168.58	164.96	166.20	163.83	91,614
2023-09-08	166.90	168.22	165.48	168.04	165.65	77,227
2023-09-07	168.36	168.70	162.36	165.88	163.52	156,824
2023-09-06	175.88	176.00	171.50	171.86	169.41	80,920
2023-09-05	175.62	177.00	174.20	176.52	174.01	82,194
2023-09-04	175.88	176.38	175.08	175.30	172.80	35,602
2023-09-01	173.68	174.98	173.34	174.96	172.47	51,477
2023-08-31	171.82	174.02	171.82	173.62	171.15	61,595
2023-08-30	169.80	171.50	168.56	170.96	168.53	60,593
2023-08-29	167.20	168.96	166.36	168.96	166.55	44,683
2023-08-28	165.44	166.78	165.00	165.58	163.22	42,997
2023-08-25	163.24	164.68	163.20	164.46	162.12	46,400
2023-08-24	168.38	168.78	163.88	164.38	162.04	93,291
2023-08-23	163.90	167.10	163.82	166.68	164.31	67,232
2023-08-22	161.20	163.56	161.04	163.20	160.88	86,577
2023-08-21	160.24	161.12	159.68	159.94	157.66	61,303
2023-08-18	159.60	160.04	158.26	159.64	157.37	84,816
2023-08-17	162.06	162.74	159.66	160.26	157.98	79,119
2023-08-16	162.80	163.50	162.10	163.00	160.68	66,517
2023-08-15	164.70	164.82	162.26	163.12	160.80	30,512
2023-08-14	162.28	164.74	162.26	164.06	161.72	67,118
2023-08-11	162.20	162.68	161.20	161.90	159.59	47,811
2023-08-10	163.06	163.70	162.00	162.76	160.24	69,743
2023-08-09	164.90	165.34	161.26	161.58	159.08	86,689
2023-08-08	162.02	164.22	161.92	162.56	160.04	91,164
2023-08-07	166.94	167.22	161.44	161.62	159.12	165,141
2023-08-04	171.54	172.54	164.00	167.70	165.10	187,257
2023-08-03	176.14	176.14	174.60	175.44	172.72	86,913
2023-08-02	176.76	177.92	175.84	176.44	173.71	69,969
2023-08-01	178.98	179.28	178.12	178.78	176.01	48,968
2023-07-31	177.90	178.40	176.84	177.80	175.04	56,219
2023-07-28	176.80	178.18	176.70	177.98	175.22	39,348
2023-07-27	176.28	179.32	175.86	178.46	175.69	60,167
2023-07-26	175.10	175.94	174.42	175.54	172.82	42,010
2023-07-25	174.70	176.04	174.58	175.58	172.86	43,897
2023-07-24	172.58	175.62	172.30	174.38	171.68	55,518
2023-07-21	173.36	175.00	173.20	174.06	171.36	48,441
2023-07-20	172.98	175.60	172.42	174.88	172.17	65,358
2023-07-19	172.52	172.80	171.76	172.72	170.04	29,653
2023-07-18	172.42	172.60	171.70	171.92	169.26	40,217
2023-07-17	170.04	172.50	169.58	171.76	169.10	52,891
2023-07-14	169.92	170.28	168.90	169.42	166.79	59,323
2023-07-13	170.78	171.58	169.64	169.94	167.31	41,793
2023-07-12	170.88	172.82	170.32	170.32	167.68	45,595
2023-07-11	171.80	172.72	170.74	170.74	168.09	40,291
2023-07-10	172.90	173.72	170.70	171.24	168.59	67,832
2023-07-07	176.08	176.36	173.94	174.64	171.93	62,941
2023-07-06	175.54	175.54	173.84	175.16	172.45	64,105
2023-07-05	176.20	177.20	175.28	176.00	173.27	57,293
2023-07-04	176.14	176.78	176.12	176.58	173.84	28,889
2023-07-03	178.08	178.70	175.88	176.22	173.49	95,143
2023-06-30	175.00	176.70	175.00	176.18	173.45	68,322

← NewerPage 14 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.