Apple Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-25 | 150.74 | 151.82 | 149.00 | 149.98 | 146.87 | 88,224 |
| 2022-07-22 | 151.84 | 153.26 | 151.12 | 151.12 | 147.99 | 79,915 |
| 2022-07-21 | 149.92 | 152.00 | 149.34 | 151.16 | 148.03 | 74,833 |
| 2022-07-20 | 147.70 | 150.40 | 147.04 | 150.40 | 147.28 | 111,427 |
| 2022-07-19 | 145.26 | 146.66 | 143.36 | 146.66 | 143.62 | 66,288 |
| 2022-07-18 | 149.80 | 150.00 | 147.72 | 148.68 | 145.60 | 92,995 |
| 2022-07-15 | 148.66 | 149.80 | 147.26 | 147.64 | 144.58 | 66,478 |
| 2022-07-14 | 144.90 | 145.84 | 143.40 | 145.50 | 142.49 | 75,146 |
| 2022-07-13 | 146.16 | 146.72 | 142.10 | 143.94 | 140.96 | 104,568 |
| 2022-07-12 | 143.50 | 147.16 | 142.96 | 146.80 | 143.76 | 84,243 |
| 2022-07-11 | 143.24 | 145.10 | 142.90 | 143.90 | 140.92 | 75,610 |
| 2022-07-08 | 143.32 | 144.80 | 142.64 | 144.70 | 141.70 | 55,259 |
| 2022-07-07 | 140.06 | 143.40 | 139.94 | 142.84 | 139.88 | 62,351 |
| 2022-07-06 | 137.80 | 141.10 | 137.52 | 138.94 | 136.06 | 85,797 |
| 2022-07-05 | 133.60 | 136.00 | 133.32 | 135.02 | 132.22 | 88,339 |
| 2022-07-04 | 132.60 | 132.92 | 131.88 | 132.48 | 129.74 | 50,954 |
| 2022-07-01 | 129.78 | 132.82 | 129.18 | 131.46 | 128.74 | 143,274 |
| 2022-06-30 | 131.00 | 132.44 | 128.28 | 130.40 | 127.70 | 129,834 |
| 2022-06-29 | 130.70 | 134.20 | 130.06 | 133.80 | 131.03 | 46,859 |
| 2022-06-28 | 134.50 | 136.04 | 132.82 | 132.82 | 130.07 | 51,071 |
| 2022-06-27 | 133.58 | 135.30 | 133.48 | 134.40 | 131.62 | 121,065 |
| 2022-06-24 | 132.06 | 133.96 | 131.88 | 132.72 | 129.97 | 61,262 |
| 2022-06-23 | 127.90 | 131.20 | 127.58 | 130.42 | 127.72 | 79,271 |
| 2022-06-22 | 127.70 | 130.22 | 126.32 | 129.04 | 126.37 | 61,889 |
| 2022-06-21 | 127.00 | 129.84 | 126.34 | 129.44 | 126.76 | 86,019 |
| 2022-06-20 | 125.62 | 126.50 | 125.40 | 126.50 | 123.88 | 83,179 |
| 2022-06-17 | 124.12 | 126.62 | 123.86 | 126.38 | 123.76 | 108,373 |
| 2022-06-16 | 128.18 | 128.48 | 123.92 | 124.38 | 121.80 | 161,834 |
| 2022-06-15 | 127.38 | 129.32 | 126.96 | 128.92 | 126.25 | 89,569 |
| 2022-06-14 | 128.04 | 128.26 | 125.94 | 127.22 | 124.58 | 107,539 |
| 2022-06-13 | 128.36 | 129.44 | 126.60 | 128.80 | 126.13 | 209,520 |
| 2022-06-10 | 135.20 | 135.44 | 130.50 | 130.78 | 128.07 | 153,402 |
| 2022-06-09 | 137.94 | 139.54 | 137.00 | 137.36 | 134.51 | 72,728 |
| 2022-06-08 | 138.98 | 139.40 | 137.92 | 139.12 | 136.24 | 91,721 |
| 2022-06-07 | 136.00 | 138.52 | 134.86 | 137.58 | 134.73 | 88,667 |
| 2022-06-06 | 136.88 | 138.86 | 136.60 | 136.88 | 134.04 | 111,235 |
| 2022-06-03 | 140.76 | 140.76 | 134.74 | 135.54 | 132.73 | 175,044 |
| 2022-06-02 | 139.20 | 139.92 | 137.30 | 138.70 | 135.83 | 106,988 |
| 2022-06-01 | 139.66 | 141.88 | 138.36 | 139.30 | 136.41 | 111,407 |
| 2022-05-31 | 139.84 | 139.94 | 137.40 | 138.44 | 135.57 | 89,394 |
| 2022-05-30 | 141.30 | 141.30 | 139.32 | 139.42 | 136.53 | 137,821 |
| 2022-05-27 | 134.18 | 138.50 | 133.26 | 138.50 | 135.63 | 129,626 |
| 2022-05-26 | 130.96 | 133.40 | 128.36 | 132.76 | 130.01 | 131,451 |
| 2022-05-25 | 131.82 | 132.38 | 129.60 | 131.02 | 128.31 | 171,074 |
| 2022-05-24 | 130.54 | 132.44 | 128.18 | 128.76 | 126.09 | 181,424 |
| 2022-05-23 | 131.74 | 132.90 | 129.06 | 132.70 | 129.95 | 175,383 |
| 2022-05-20 | 131.34 | 133.00 | 129.24 | 130.10 | 127.40 | 145,563 |
| 2022-05-19 | 133.98 | 134.18 | 130.50 | 131.46 | 128.74 | 324,840 |
| 2022-05-18 | 141.58 | 141.62 | 136.60 | 136.98 | 134.14 | 136,320 |
| 2022-05-17 | 140.28 | 142.02 | 139.24 | 141.08 | 138.16 | 162,043 |
| 2022-05-16 | 140.68 | 141.24 | 138.62 | 139.38 | 136.49 | 107,253 |
| 2022-05-13 | 138.58 | 141.94 | 138.40 | 141.58 | 138.65 | 140,378 |
| 2022-05-12 | 138.70 | 140.32 | 134.94 | 138.40 | 135.53 | 304,827 |
| 2022-05-11 | 147.48 | 148.54 | 143.50 | 144.88 | 141.88 | 154,433 |
| 2022-05-10 | 146.16 | 148.28 | 145.10 | 145.70 | 142.68 | 120,640 |
| 2022-05-09 | 148.12 | 148.84 | 144.30 | 144.68 | 141.68 | 234,066 |
| 2022-05-06 | 149.50 | 150.44 | 145.80 | 149.36 | 146.27 | 128,232 |
| 2022-05-05 | 155.82 | 156.48 | 151.16 | 151.72 | 148.38 | 115,839 |
| 2022-05-04 | 152.18 | 153.00 | 150.90 | 151.32 | 147.99 | 65,289 |
| 2022-05-03 | 150.54 | 151.26 | 148.38 | 151.00 | 147.68 | 105,986 |
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.