Apple Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	175.00	176.70	175.00	176.18	173.45	68,322
2023-06-29	173.42	174.88	173.04	174.38	171.68	54,481
2023-06-28	171.40	173.62	171.32	173.52	170.83	85,667
2023-06-27	169.76	170.64	169.30	170.54	167.90	44,450
2023-06-26	171.52	172.26	170.68	171.28	168.63	61,510
2023-06-23	170.42	171.54	169.96	170.98	168.33	66,184
2023-06-22	166.58	170.30	166.48	169.92	167.29	57,466
2023-06-21	169.36	169.78	166.82	167.46	164.87	35,020
2023-06-20	168.28	170.42	168.08	169.78	167.15	87,596
2023-06-19	169.44	169.82	168.52	168.70	166.09	32,352
2023-06-16	169.70	171.00	168.90	169.68	167.05	69,903
2023-06-15	170.20	170.26	168.36	170.04	167.41	78,151
2023-06-14	169.76	170.32	168.94	169.94	167.31	73,365
2023-06-13	169.20	170.32	168.46	169.82	167.19	92,147
2023-06-12	168.98	169.56	168.14	169.56	166.93	69,104
2023-06-09	167.60	169.18	166.90	168.56	165.95	56,379
2023-06-08	165.46	166.56	164.86	166.36	163.78	60,638
2023-06-07	167.30	168.86	166.24	167.34	164.75	76,080
2023-06-06	167.64	168.86	166.24	166.52	163.94	169,417
2023-06-05	169.02	172.14	168.94	172.00	169.33	117,305
2023-06-02	167.96	168.68	167.14	168.26	165.65	76,090
2023-06-01	166.60	167.30	165.08	166.92	164.33	66,784
2023-05-31	165.38	168.10	165.28	167.38	164.79	64,025
2023-05-30	164.90	166.80	164.40	165.32	162.76	124,026
2023-05-29	164.78	164.78	164.00	164.40	161.85	38,936
2023-05-26	161.30	164.04	160.70	163.64	161.10	56,245
2023-05-25	159.48	161.54	159.10	160.54	158.05	123,599
2023-05-24	159.06	159.78	157.64	159.02	156.56	106,977
2023-05-23	161.40	161.88	160.06	160.44	157.95	45,595
2023-05-22	162.22	162.52	159.66	161.44	158.94	88,383
2023-05-19	162.42	163.38	162.26	162.26	159.75	77,750
2023-05-18	159.26	162.28	159.26	162.04	159.53	76,971
2023-05-17	158.32	159.12	157.40	157.80	155.35	62,976
2023-05-16	158.02	159.06	157.58	158.46	156.00	47,630
2023-05-15	159.46	159.72	157.68	158.50	156.04	48,975
2023-05-12	158.84	159.80	158.48	158.80	156.34	38,145
2023-05-11	158.62	159.36	157.94	159.02	156.35	56,186
2023-05-10	156.74	158.40	155.90	158.12	155.47	98,631
2023-05-09	157.48	158.42	157.10	157.44	154.80	36,312
2023-05-08	157.20	157.62	155.98	157.32	154.68	67,945
2023-05-05	153.58	158.32	153.52	157.90	155.25	112,137
2023-05-04	150.40	151.64	148.78	150.90	148.37	105,431
2023-05-03	153.04	154.82	152.76	153.44	150.87	54,310
2023-05-02	154.52	155.50	152.70	152.76	150.20	90,027
2023-04-28	152.50	154.22	152.12	152.64	150.08	73,184
2023-04-27	148.86	151.40	148.64	151.26	148.72	64,724
2023-04-26	149.78	149.78	146.92	148.90	146.40	65,552
2023-04-25	149.14	151.10	148.88	150.26	147.74	23,541
2023-04-24	149.52	150.16	148.68	149.06	146.56	34,496
2023-04-21	151.86	152.14	148.64	150.42	147.90	82,538
2023-04-20	152.02	152.58	151.08	152.18	149.63	60,650
2023-04-19	151.14	152.76	150.72	152.58	150.02	38,215
2023-04-18	150.72	152.64	150.50	151.52	148.98	46,749
2023-04-17	150.46	151.74	150.06	150.68	148.15	93,264
2023-04-14	148.92	150.92	148.58	150.14	147.62	53,791
2023-04-13	145.92	148.04	145.60	147.76	145.28	67,639
2023-04-12	146.84	147.80	146.08	146.60	144.14	35,606
2023-04-11	148.80	149.08	147.00	147.32	144.85	49,161
2023-04-06	150.04	150.40	146.68	150.22	147.70	79,349
2023-04-05	151.40	151.56	149.60	149.64	147.13	171,760

← NewerPage 15 of 22 · 1,279 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.