Apple Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 281.05 | 291.85 | 281.05 | 291.85 | 291.60 | 25,497 |
| 2026-07-23 | 284.30 | 285.10 | 281.00 | 282.35 | 282.11 | 21,537 |
| 2026-07-22 | 286.00 | 287.80 | 284.25 | 285.25 | 285.00 | 8,757 |
| 2026-07-21 | 285.85 | 287.85 | 282.35 | 287.50 | 287.25 | 16,299 |
| 2026-07-20 | 290.95 | 293.35 | 284.45 | 285.65 | 285.40 | 21,968 |
| 2026-07-17 | 292.50 | 294.90 | 288.00 | 291.65 | 291.40 | 49,810 |
| 2026-07-16 | 285.50 | 289.35 | 284.70 | 289.15 | 288.90 | 25,982 |
| 2026-07-15 | 275.95 | 285.00 | 275.10 | 285.00 | 284.75 | 39,999 |
| 2026-07-14 | 277.05 | 277.05 | 273.25 | 274.70 | 274.46 | 13,413 |
| 2026-07-13 | 276.70 | 283.10 | 275.75 | 277.50 | 277.26 | 16,027 |
| 2026-07-10 | 275.50 | 277.00 | 273.55 | 274.30 | 274.06 | 13,643 |
| 2026-07-09 | 274.50 | 275.30 | 270.00 | 275.15 | 274.91 | 25,828 |
| 2026-07-08 | 272.65 | 273.55 | 269.35 | 271.60 | 271.37 | 27,985 |
| 2026-07-07 | 273.75 | 276.15 | 271.60 | 274.85 | 274.61 | 38,854 |
| 2026-07-06 | 267.90 | 274.55 | 267.20 | 274.50 | 274.26 | 22,309 |
| 2026-07-03 | 268.60 | 268.60 | 266.50 | 267.15 | 266.92 | 18,757 |
| 2026-07-02 | 260.15 | 268.85 | 256.85 | 267.20 | 266.97 | 54,532 |
| 2026-07-01 | 254.30 | 260.35 | 253.05 | 259.15 | 258.93 | 15,881 |
| 2026-06-30 | 247.00 | 252.60 | 245.80 | 252.55 | 252.33 | 10,388 |
| 2026-06-29 | 249.00 | 252.35 | 245.65 | 247.00 | 246.79 | 10,731 |
| 2026-06-26 | 241.75 | 245.95 | 240.20 | 244.45 | 244.24 | 20,222 |
| 2026-06-25 | 257.00 | 258.60 | 243.00 | 244.95 | 244.74 | 43,290 |
| 2026-06-24 | 259.25 | 263.70 | 258.60 | 263.70 | 263.47 | 10,871 |
| 2026-06-23 | 259.15 | 264.60 | 257.85 | 261.85 | 261.62 | 23,149 |
| 2026-06-22 | 259.70 | 264.45 | 256.70 | 262.25 | 262.02 | 35,092 |
| 2026-06-19 | 259.90 | 260.00 | 258.60 | 258.60 | 258.38 | 5,175 |
| 2026-06-18 | 258.80 | 261.75 | 257.45 | 259.15 | 258.93 | 13,585 |
| 2026-06-17 | 257.95 | 260.20 | 256.30 | 256.30 | 256.08 | 10,490 |
| 2026-06-16 | 255.45 | 257.10 | 253.50 | 256.50 | 256.28 | 11,395 |
| 2026-06-15 | 253.40 | 255.75 | 251.25 | 255.60 | 255.38 | 19,235 |
| 2026-06-12 | 255.00 | 256.55 | 251.00 | 252.85 | 252.63 | 16,016 |
| 2026-06-11 | 254.15 | 254.75 | 251.60 | 253.05 | 252.83 | 20,156 |
| 2026-06-10 | 251.85 | 252.15 | 248.90 | 251.20 | 250.98 | 20,429 |
| 2026-06-09 | 261.55 | 261.65 | 252.30 | 252.75 | 252.53 | 38,397 |
| 2026-06-08 | 268.40 | 273.10 | 266.40 | 271.75 | 271.52 | 21,815 |
| 2026-06-05 | 266.95 | 272.65 | 266.65 | 271.90 | 271.67 | 16,970 |
| 2026-06-04 | 269.40 | 270.55 | 266.50 | 266.85 | 266.62 | 20,824 |
| 2026-06-03 | 270.80 | 272.95 | 267.55 | 268.25 | 268.02 | 21,249 |
| 2026-06-02 | 262.75 | 268.80 | 262.25 | 268.50 | 268.27 | 17,950 |
| 2026-06-01 | 266.15 | 267.60 | 263.75 | 264.10 | 263.87 | 24,596 |
| 2026-05-29 | 267.55 | 270.15 | 266.05 | 267.00 | 266.77 | 18,635 |
| 2026-05-28 | 267.35 | 268.60 | 266.10 | 267.30 | 267.07 | 30,148 |
| 2026-05-27 | 265.10 | 269.40 | 263.80 | 268.10 | 267.87 | 14,131 |
| 2026-05-26 | 267.05 | 268.30 | 265.85 | 268.15 | 267.92 | 14,820 |
| 2026-05-25 | 267.70 | 267.80 | 266.50 | 266.90 | 266.67 | 15,465 |
| 2026-05-22 | 263.45 | 268.20 | 262.75 | 268.00 | 267.77 | 14,006 |
| 2026-05-21 | 259.30 | 261.85 | 258.60 | 261.80 | 261.57 | 17,261 |
| 2026-05-20 | 257.55 | 260.70 | 256.45 | 257.30 | 257.08 | 13,634 |
| 2026-05-19 | 255.40 | 258.85 | 254.10 | 256.15 | 255.93 | 12,859 |
| 2026-05-18 | 256.30 | 258.00 | 254.00 | 254.00 | 253.78 | 16,497 |
| 2026-05-15 | 255.50 | 260.45 | 252.85 | 259.85 | 259.63 | 32,039 |
| 2026-05-14 | 254.70 | 257.10 | 254.30 | 256.20 | 255.98 | 17,382 |
| 2026-05-13 | 251.20 | 254.35 | 250.55 | 254.35 | 254.13 | 31,291 |
| 2026-05-12 | 248.50 | 251.20 | 248.05 | 250.35 | 250.13 | 15,402 |
| 2026-05-11 | 248.00 | 250.00 | 246.30 | 249.05 | 248.84 | 33,265 |
| 2026-05-08 | 244.55 | 250.25 | 244.40 | 248.65 | 248.20 | 16,656 |
| 2026-05-07 | 244.35 | 248.15 | 243.15 | 246.95 | 246.51 | 29,641 |
| 2026-05-06 | 240.15 | 244.00 | 238.95 | 242.55 | 242.11 | 22,805 |
| 2026-05-05 | 236.40 | 242.00 | 235.65 | 239.30 | 238.87 | 16,330 |
| 2026-05-04 | 238.50 | 239.60 | 234.90 | 236.75 | 236.32 | 29,420 |
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.