Apple Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	143.48	145.60	143.12	143.88	141.07	70,459
2022-10-14	146.84	148.12	143.24	143.62	140.82	83,268
2022-10-13	142.52	143.76	138.74	143.28	140.48	95,805
2022-10-12	144.12	144.76	142.96	143.76	140.95	77,787
2022-10-11	143.60	144.36	142.72	143.86	141.05	94,251
2022-10-10	143.10	144.98	142.92	144.54	141.72	56,169
2022-10-07	148.02	148.34	144.22	144.38	141.56	86,686
2022-10-06	147.90	150.14	146.70	149.02	146.11	84,885
2022-10-05	145.74	147.18	145.26	146.28	143.43	57,532
2022-10-04	146.38	147.24	145.52	145.92	143.07	96,863
2022-10-03	140.60	144.06	139.02	142.96	140.17	87,155
2022-09-30	145.52	146.82	144.20	145.50	142.66	95,921
2022-09-29	153.20	153.64	145.82	146.34	143.48	135,685
2022-09-28	155.78	155.78	150.54	152.12	149.15	265,491
2022-09-27	158.18	160.38	157.76	157.92	154.84	50,828
2022-09-26	154.40	159.00	154.40	157.70	154.62	89,249
2022-09-23	154.74	155.98	153.40	154.32	151.31	70,506
2022-09-22	155.00	156.60	153.74	154.34	151.33	89,527
2022-09-21	157.74	159.82	157.28	158.28	155.19	74,679
2022-09-20	154.40	157.00	153.32	156.66	153.60	57,599
2022-09-19	149.84	152.58	149.06	151.72	148.76	77,673
2022-09-16	150.92	152.28	148.46	149.10	146.19	57,813
2022-09-15	156.30	156.34	151.94	152.80	149.82	37,619
2022-09-14	155.00	157.04	153.38	155.98	152.94	62,848
2022-09-13	161.60	162.38	156.28	156.40	153.35	75,022
2022-09-12	156.16	160.60	155.20	160.60	157.47	63,035
2022-09-09	154.58	156.50	153.76	156.50	153.45	109,621
2022-09-08	156.40	156.76	154.24	156.68	153.62	32,072
2022-09-07	156.26	157.18	154.80	155.44	152.41	52,139
2022-09-06	157.60	158.64	155.60	157.20	154.13	57,864
2022-09-05	157.50	157.64	156.38	156.90	153.84	47,698
2022-09-02	158.22	160.20	157.52	159.42	156.31	34,047
2022-09-01	155.42	158.06	155.02	157.00	153.94	154,868
2022-08-31	159.68	160.66	157.70	158.22	155.13	75,382
2022-08-30	162.50	163.00	158.44	158.98	155.88	65,924
2022-08-29	162.56	162.94	159.96	160.82	157.68	82,357
2022-08-26	170.60	170.72	166.44	167.08	163.82	45,832
2022-08-25	169.00	170.38	168.64	169.42	166.11	30,476
2022-08-24	167.58	169.62	166.54	167.60	164.33	42,999
2022-08-23	168.02	169.48	166.94	167.60	164.33	46,933
2022-08-22	169.38	170.08	168.28	169.64	166.33	85,861
2022-08-19	171.70	172.66	170.96	171.24	167.90	59,553
2022-08-18	170.76	172.32	170.40	172.32	168.96	49,518
2022-08-17	170.56	171.36	169.40	170.76	167.43	68,496
2022-08-16	170.10	171.02	168.72	169.92	166.60	62,416
2022-08-15	167.60	169.46	166.90	169.46	166.15	47,677
2022-08-12	164.18	166.86	163.64	166.76	163.51	73,193
2022-08-11	164.46	165.02	163.56	164.30	161.09	56,781
2022-08-10	160.60	163.28	160.60	162.32	159.15	55,251
2022-08-09	161.98	162.00	159.82	161.66	158.51	43,964
2022-08-08	162.78	164.50	162.44	162.70	159.53	118,876
2022-08-05	162.46	162.92	160.34	161.30	158.15	74,783
2022-08-04	163.16	163.94	160.88	161.44	158.09	74,872
2022-08-03	157.72	162.58	157.00	162.18	158.82	73,936
2022-08-02	157.30	158.44	155.92	157.82	154.55	75,071
2022-08-01	158.80	159.26	156.86	158.70	155.41	71,903
2022-07-29	158.00	160.86	157.10	157.98	154.71	237,876
2022-07-28	152.92	154.86	152.02	154.08	150.89	115,551
2022-07-27	150.30	153.02	150.16	151.88	148.73	35,773
2022-07-26	149.12	150.70	148.88	149.44	146.34	62,185

← NewerPage 18 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.