Apple Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-10 | 121.10 | 121.96 | 119.54 | 120.14 | 117.96 | 83,359 |
| 2023-01-09 | 121.74 | 124.04 | 121.16 | 123.60 | 121.36 | 83,756 |
| 2023-01-06 | 119.44 | 120.72 | 118.48 | 120.32 | 118.14 | 90,917 |
| 2023-01-05 | 119.78 | 121.14 | 118.50 | 120.26 | 118.08 | 99,940 |
| 2023-01-04 | 118.80 | 120.62 | 118.18 | 120.62 | 118.43 | 177,588 |
| 2023-01-03 | 123.10 | 124.72 | 118.36 | 118.52 | 116.37 | 184,794 |
| 2023-01-02 | 122.28 | 124.48 | 122.24 | 123.86 | 121.61 | 117,134 |
| 2022-12-30 | 121.02 | 121.20 | 120.16 | 120.16 | 117.98 | 35,169 |
| 2022-12-29 | 119.02 | 121.94 | 118.82 | 121.92 | 119.71 | 56,807 |
| 2022-12-28 | 122.06 | 122.80 | 119.54 | 119.54 | 117.37 | 63,313 |
| 2022-12-27 | 124.58 | 124.98 | 121.12 | 121.74 | 119.53 | 45,346 |
| 2022-12-23 | 124.12 | 125.44 | 122.22 | 123.56 | 121.32 | 67,248 |
| 2022-12-22 | 127.26 | 127.98 | 123.78 | 124.30 | 122.04 | 57,261 |
| 2022-12-21 | 125.42 | 128.88 | 124.92 | 128.24 | 125.91 | 80,796 |
| 2022-12-20 | 123.82 | 125.12 | 122.44 | 123.62 | 121.38 | 91,502 |
| 2022-12-19 | 126.98 | 127.92 | 124.18 | 124.40 | 122.14 | 91,262 |
| 2022-12-16 | 128.46 | 129.10 | 126.70 | 127.46 | 125.15 | 89,504 |
| 2022-12-15 | 134.08 | 134.08 | 129.60 | 129.82 | 127.46 | 92,875 |
| 2022-12-14 | 136.54 | 137.72 | 135.90 | 136.92 | 134.43 | 60,049 |
| 2022-12-13 | 136.92 | 141.42 | 136.92 | 138.80 | 136.28 | 77,004 |
| 2022-12-12 | 135.02 | 135.38 | 133.98 | 134.70 | 132.25 | 45,658 |
| 2022-12-09 | 135.76 | 137.18 | 133.98 | 136.96 | 134.47 | 101,492 |
| 2022-12-08 | 134.08 | 136.00 | 133.98 | 135.22 | 132.77 | 59,250 |
| 2022-12-07 | 135.50 | 136.00 | 133.40 | 134.08 | 131.65 | 67,248 |
| 2022-12-06 | 139.98 | 140.48 | 136.90 | 137.72 | 135.22 | 24,687 |
| 2022-12-05 | 139.68 | 142.74 | 139.44 | 139.46 | 136.93 | 38,072 |
| 2022-12-02 | 140.20 | 141.12 | 138.88 | 139.48 | 136.95 | 19,704 |
| 2022-12-01 | 142.08 | 142.24 | 139.80 | 140.84 | 138.28 | 51,639 |
| 2022-11-30 | 136.52 | 137.58 | 135.50 | 137.44 | 134.94 | 76,296 |
| 2022-11-29 | 140.00 | 140.32 | 136.70 | 137.04 | 134.55 | 68,349 |
| 2022-11-28 | 140.42 | 140.88 | 138.50 | 139.70 | 137.16 | 86,368 |
| 2022-11-25 | 144.84 | 145.30 | 142.00 | 142.06 | 139.48 | 145,976 |
| 2022-11-24 | 145.66 | 146.02 | 145.00 | 145.50 | 142.86 | 39,179 |
| 2022-11-23 | 145.18 | 146.30 | 144.16 | 145.82 | 143.17 | 73,237 |
| 2022-11-22 | 144.04 | 144.82 | 143.26 | 144.76 | 142.13 | 45,998 |
| 2022-11-21 | 146.52 | 146.98 | 144.30 | 144.70 | 142.07 | 35,507 |
| 2022-11-18 | 144.64 | 147.32 | 144.64 | 146.36 | 143.70 | 49,632 |
| 2022-11-17 | 143.80 | 144.28 | 141.24 | 144.28 | 141.66 | 43,749 |
| 2022-11-16 | 145.00 | 145.00 | 141.92 | 142.72 | 140.13 | 83,001 |
| 2022-11-15 | 144.18 | 147.80 | 143.82 | 147.04 | 144.37 | 90,986 |
| 2022-11-14 | 144.38 | 144.80 | 142.74 | 143.40 | 140.80 | 57,833 |
| 2022-11-11 | 144.98 | 145.00 | 140.22 | 142.52 | 139.93 | 66,391 |
| 2022-11-10 | 135.52 | 141.36 | 135.48 | 140.96 | 138.40 | 98,166 |
| 2022-11-09 | 139.14 | 139.34 | 135.94 | 136.04 | 133.57 | 61,105 |
| 2022-11-08 | 139.00 | 140.36 | 137.50 | 139.36 | 136.83 | 89,202 |
| 2022-11-07 | 137.30 | 138.50 | 135.86 | 137.64 | 135.14 | 139,068 |
| 2022-11-04 | 142.00 | 144.50 | 136.02 | 137.28 | 134.79 | 183,446 |
| 2022-11-03 | 147.62 | 147.94 | 142.76 | 143.66 | 140.86 | 89,279 |
| 2022-11-02 | 152.42 | 152.48 | 149.84 | 150.62 | 147.68 | 67,332 |
| 2022-11-01 | 155.48 | 156.52 | 151.24 | 152.06 | 149.09 | 61,434 |
| 2022-10-31 | 155.98 | 156.14 | 153.58 | 155.32 | 152.29 | 79,584 |
| 2022-10-28 | 145.66 | 157.34 | 145.26 | 156.36 | 153.31 | 209,081 |
| 2022-10-27 | 148.52 | 148.82 | 145.60 | 146.64 | 143.78 | 110,822 |
| 2022-10-26 | 151.28 | 151.64 | 149.32 | 150.20 | 147.27 | 124,353 |
| 2022-10-25 | 151.44 | 152.20 | 150.40 | 152.20 | 149.23 | 46,705 |
| 2022-10-24 | 150.00 | 150.68 | 148.20 | 149.76 | 146.84 | 70,477 |
| 2022-10-21 | 146.22 | 148.14 | 145.34 | 147.52 | 144.64 | 106,326 |
| 2022-10-20 | 145.86 | 148.38 | 145.28 | 148.06 | 145.17 | 55,807 |
| 2022-10-19 | 146.86 | 147.90 | 144.56 | 146.72 | 143.86 | 103,900 |
| 2022-10-18 | 146.54 | 148.62 | 145.88 | 146.08 | 143.23 | 104,547 |
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.