Apple Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-02 | 150.94 | 150.94 | 146.84 | 148.96 | 145.68 | 147,727 |
| 2022-04-29 | 153.10 | 157.62 | 150.30 | 154.02 | 150.63 | 193,091 |
| 2022-04-28 | 151.90 | 154.40 | 150.76 | 153.16 | 149.79 | 162,174 |
| 2022-04-27 | 148.24 | 150.48 | 147.06 | 150.36 | 147.05 | 250,607 |
| 2022-04-26 | 151.22 | 152.50 | 148.62 | 148.76 | 145.49 | 85,936 |
| 2022-04-25 | 149.96 | 150.88 | 148.38 | 149.30 | 146.01 | 175,012 |
| 2022-04-22 | 153.58 | 155.02 | 152.98 | 153.50 | 150.12 | 89,637 |
| 2022-04-21 | 154.52 | 157.88 | 153.94 | 157.54 | 154.07 | 74,830 |
| 2022-04-20 | 153.78 | 156.10 | 153.52 | 153.92 | 150.53 | 114,765 |
| 2022-04-19 | 154.44 | 155.04 | 151.84 | 154.94 | 151.53 | 131,811 |
| 2022-04-14 | 156.74 | 158.16 | 155.18 | 155.52 | 152.10 | 79,745 |
| 2022-04-13 | 156.20 | 156.48 | 154.46 | 156.22 | 152.78 | 90,216 |
| 2022-04-12 | 151.90 | 156.02 | 151.42 | 155.84 | 152.41 | 103,533 |
| 2022-04-11 | 155.26 | 155.96 | 152.46 | 153.02 | 149.65 | 101,193 |
| 2022-04-08 | 158.72 | 159.36 | 156.14 | 156.98 | 153.53 | 81,189 |
| 2022-04-07 | 157.40 | 158.58 | 156.46 | 156.54 | 153.10 | 79,912 |
| 2022-04-06 | 160.62 | 160.72 | 156.00 | 156.54 | 153.10 | 127,706 |
| 2022-04-05 | 162.30 | 162.88 | 160.92 | 161.44 | 157.89 | 105,225 |
| 2022-04-04 | 158.36 | 162.06 | 157.20 | 161.36 | 157.81 | 103,346 |
| 2022-04-01 | 159.00 | 159.00 | 156.28 | 156.28 | 152.84 | 133,324 |
| 2022-03-31 | 160.30 | 160.80 | 158.32 | 159.08 | 155.58 | 97,720 |
| 2022-03-30 | 160.32 | 161.02 | 158.96 | 159.68 | 156.17 | 112,180 |
| 2022-03-29 | 159.62 | 160.26 | 158.58 | 160.10 | 156.58 | 170,175 |
| 2022-03-28 | 157.60 | 159.46 | 155.60 | 158.40 | 154.91 | 215,464 |
| 2022-03-25 | 157.78 | 159.12 | 156.88 | 157.60 | 154.13 | 156,808 |
| 2022-03-24 | 155.82 | 156.84 | 155.14 | 155.70 | 152.27 | 131,372 |
| 2022-03-23 | 153.24 | 156.50 | 152.56 | 155.96 | 152.53 | 102,186 |
| 2022-03-22 | 150.42 | 153.36 | 149.78 | 153.08 | 149.71 | 116,215 |
| 2022-03-21 | 147.92 | 150.54 | 147.46 | 149.08 | 145.80 | 152,693 |
| 2022-03-18 | 144.32 | 147.30 | 144.02 | 147.12 | 143.88 | 152,033 |
| 2022-03-17 | 144.88 | 144.90 | 142.36 | 143.26 | 140.11 | 129,913 |
| 2022-03-16 | 143.10 | 144.14 | 141.64 | 143.62 | 140.46 | 189,876 |
| 2022-03-15 | 136.50 | 141.22 | 135.40 | 141.04 | 137.94 | 255,894 |
| 2022-03-14 | 141.30 | 141.80 | 137.90 | 137.94 | 134.90 | 258,675 |
| 2022-03-11 | 144.20 | 146.68 | 141.96 | 141.96 | 138.84 | 244,044 |
| 2022-03-10 | 147.00 | 147.02 | 142.26 | 142.28 | 139.15 | 185,257 |
| 2022-03-09 | 145.70 | 147.22 | 144.46 | 145.90 | 142.69 | 284,631 |
| 2022-03-08 | 146.02 | 147.26 | 143.50 | 143.50 | 140.34 | 232,092 |
| 2022-03-07 | 146.42 | 151.04 | 146.08 | 150.42 | 147.11 | 304,862 |
| 2022-03-04 | 149.90 | 151.60 | 148.50 | 148.86 | 145.58 | 251,379 |
| 2022-03-03 | 150.12 | 152.04 | 149.64 | 150.74 | 147.42 | 135,579 |
| 2022-03-02 | 146.42 | 149.86 | 146.42 | 149.40 | 146.11 | 192,344 |
| 2022-03-01 | 148.38 | 149.40 | 145.94 | 147.96 | 144.70 | 145,732 |
| 2022-02-28 | 144.60 | 147.14 | 144.30 | 147.06 | 143.82 | 200,745 |
| 2022-02-25 | 144.38 | 146.66 | 143.22 | 146.18 | 142.96 | 258,736 |
| 2022-02-24 | 136.74 | 142.34 | 136.08 | 141.56 | 138.45 | 543,548 |
| 2022-02-23 | 145.82 | 146.60 | 143.86 | 144.24 | 141.07 | 96,093 |
| 2022-02-22 | 141.50 | 146.92 | 141.00 | 145.18 | 141.99 | 311,342 |
| 2022-02-21 | 147.80 | 148.40 | 143.60 | 144.48 | 141.30 | 216,391 |
| 2022-02-18 | 149.04 | 150.28 | 147.64 | 148.22 | 144.96 | 125,636 |
| 2022-02-17 | 151.10 | 151.40 | 150.22 | 150.74 | 147.42 | 122,415 |
| 2022-02-16 | 152.00 | 152.30 | 149.72 | 150.08 | 146.78 | 81,815 |
| 2022-02-15 | 149.48 | 151.78 | 149.24 | 151.08 | 147.76 | 196,674 |
| 2022-02-14 | 147.20 | 149.60 | 145.76 | 149.54 | 146.25 | 345,351 |
| 2022-02-11 | 150.44 | 151.96 | 149.88 | 150.62 | 147.31 | 104,338 |
| 2022-02-10 | 154.06 | 154.30 | 151.36 | 151.68 | 148.34 | 112,801 |
| 2022-02-09 | 153.98 | 154.58 | 153.18 | 153.68 | 150.30 | 101,988 |
| 2022-02-08 | 150.56 | 152.40 | 150.00 | 152.40 | 149.05 | 79,549 |
| 2022-02-07 | 151.10 | 152.12 | 149.74 | 150.76 | 147.44 | 105,543 |
| 2022-02-04 | 152.42 | 152.86 | 148.74 | 150.34 | 147.03 | 187,708 |
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.