Apple Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	152.04	153.04	151.26	151.70	149.15	59,399
2023-04-03	151.96	152.48	150.72	151.24	148.70	93,194
2023-03-31	148.84	150.20	148.68	150.04	147.52	64,453
2023-03-30	148.20	148.84	147.44	148.68	146.19	64,996
2023-03-29	145.96	147.74	145.96	147.50	145.02	57,737
2023-03-28	146.66	146.66	144.00	144.50	142.08	49,775
2023-03-27	148.92	149.02	147.80	147.80	145.32	54,998
2023-03-24	147.42	148.22	146.78	147.50	145.02	67,430
2023-03-23	146.30	148.30	145.76	147.68	145.20	66,586
2023-03-22	147.40	148.72	146.72	147.92	145.44	69,799
2023-03-21	146.78	146.86	145.36	146.72	144.26	59,854
2023-03-20	144.52	146.32	143.78	145.50	143.06	113,808
2023-03-17	146.44	147.40	145.12	145.66	143.22	68,126
2023-03-16	144.28	146.32	143.50	145.68	143.24	70,416
2023-03-15	142.10	144.14	141.38	143.34	140.93	95,631
2023-03-14	141.10	142.94	140.00	142.66	140.27	59,364
2023-03-13	140.36	142.78	136.90	141.52	139.15	120,521
2023-03-10	141.70	143.02	139.50	141.38	139.01	120,075
2023-03-09	144.26	146.08	143.72	145.70	143.26	53,645
2023-03-08	143.80	145.02	143.72	144.44	142.02	41,521
2023-03-07	144.42	144.90	143.32	144.10	141.68	63,576
2023-03-06	142.74	146.04	142.66	145.70	143.26	163,377
2023-03-03	137.28	141.48	137.28	140.90	138.54	79,476
2023-03-02	135.20	136.48	135.16	136.02	133.74	53,443
2023-03-01	139.78	139.80	136.46	136.74	134.45	56,400
2023-02-28	139.02	139.62	138.24	139.38	137.04	42,684
2023-02-27	139.28	140.62	139.00	139.44	137.10	40,539
2023-02-24	140.38	140.48	138.26	138.56	136.23	36,485
2023-02-23	140.50	141.68	139.38	139.56	137.22	40,014
2023-02-22	139.52	140.38	138.28	139.52	137.18	48,810
2023-02-21	142.10	142.24	139.94	140.18	137.83	51,010
2023-02-20	142.92	143.10	142.00	142.64	140.25	39,736
2023-02-17	143.26	144.00	142.08	142.08	139.70	47,828
2023-02-16	145.48	145.58	143.30	145.30	142.86	62,567
2023-02-15	142.46	144.96	142.14	144.96	142.53	53,227
2023-02-14	143.10	143.60	140.64	141.20	138.83	69,041
2023-02-13	140.82	142.94	140.60	142.86	140.46	53,958
2023-02-10	140.48	141.34	139.00	140.68	138.32	70,966
2023-02-09	142.22	143.06	141.72	142.34	139.76	56,598
2023-02-08	143.94	144.00	141.60	141.64	139.07	90,018
2023-02-07	141.78	143.38	140.62	143.38	140.78	55,903
2023-02-06	142.36	142.54	140.64	142.30	139.72	104,363
2023-02-03	133.00	144.94	132.52	144.94	142.31	335,305
2023-02-02	132.80	137.76	132.80	137.76	135.26	174,695
2023-02-01	132.50	132.94	130.42	130.92	128.54	76,175
2023-01-31	131.88	132.48	130.70	132.10	129.70	68,627
2023-01-30	133.58	133.58	131.80	132.68	130.27	67,554
2023-01-27	131.50	133.98	131.34	133.98	131.55	65,618
2023-01-26	130.58	132.32	130.00	131.18	128.80	67,071
2023-01-25	130.40	130.66	127.42	128.54	126.21	75,903
2023-01-24	130.00	130.92	128.58	130.46	128.09	100,399
2023-01-23	126.60	131.36	125.90	131.08	128.70	98,612
2023-01-20	125.32	125.98	124.20	124.92	122.65	82,001
2023-01-19	124.78	125.36	123.26	124.30	122.04	56,218
2023-01-18	126.10	127.62	124.88	126.00	123.71	97,728
2023-01-17	124.10	126.88	123.50	125.82	123.54	104,136
2023-01-16	124.74	124.76	123.24	124.30	122.04	79,394
2023-01-13	122.62	123.74	121.94	123.04	120.81	72,232
2023-01-12	123.96	124.82	121.00	122.34	120.12	169,776
2023-01-11	121.20	122.60	121.20	122.46	120.24	114,520

← NewerPage 16 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.