Apple Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-03	154.70	154.90	152.10	152.90	149.35	128,643
2022-02-02	155.30	155.44	153.82	154.00	150.42	109,225
2022-02-01	156.04	156.04	153.20	154.92	151.32	110,336
2022-01-31	153.10	155.14	151.66	154.28	150.70	203,074
2022-01-28	150.90	150.98	145.44	150.34	146.85	222,644
2022-01-27	141.60	146.82	140.50	146.10	142.71	153,919
2022-01-26	142.70	145.46	142.16	144.40	141.05	215,501
2022-01-25	140.20	142.16	139.36	140.30	137.04	161,404
2022-01-24	143.62	145.00	139.24	139.60	136.36	546,590
2022-01-21	143.52	146.52	142.80	146.28	142.88	213,157
2022-01-20	146.94	149.54	146.18	149.54	146.07	83,553
2022-01-19	148.00	150.66	147.20	147.86	144.43	93,959
2022-01-18	150.80	151.70	148.88	150.40	146.91	104,424
2022-01-17	151.90	152.42	151.20	151.56	148.04	45,036
2022-01-14	150.70	151.84	148.84	150.94	147.44	94,752
2022-01-13	153.10	153.86	152.28	152.58	149.04	58,032
2022-01-12	154.56	155.20	153.10	154.10	150.52	80,351
2022-01-11	152.10	153.62	150.82	153.26	149.70	94,113
2022-01-10	153.18	153.18	148.60	149.42	145.95	136,154
2022-01-07	152.50	153.68	150.80	151.48	147.96	113,617
2022-01-06	155.00	155.30	152.32	153.08	149.53	158,370
2022-01-05	159.18	159.32	156.94	158.10	154.43	94,519
2022-01-04	161.98	162.52	158.76	159.46	155.76	139,652
2022-01-03	157.90	160.96	156.44	160.54	156.81	148,672
2021-12-30	158.44	159.40	158.40	158.58	154.90	19,321
2021-12-29	159.60	159.74	156.90	158.16	154.49	68,569
2021-12-28	158.98	160.40	158.16	159.06	155.37	69,224
2021-12-27	156.24	157.90	155.48	157.84	154.18	67,052
2021-12-23	155.38	156.10	154.58	155.62	152.01	72,760
2021-12-22	153.24	154.08	152.22	153.64	150.07	46,792
2021-12-21	152.22	152.76	150.00	151.10	147.59	63,549
2021-12-20	149.60	150.24	148.28	149.28	145.81	186,716
2021-12-17	152.50	153.90	149.32	152.36	148.82	154,840
2021-12-16	159.46	160.42	154.14	154.54	150.95	120,700
2021-12-15	154.98	156.04	153.64	153.76	150.19	81,569
2021-12-14	157.78	158.10	152.92	153.50	149.94	241,595
2021-12-13	159.90	161.46	157.42	157.60	153.94	166,996
2021-12-10	154.32	156.50	154.28	155.50	151.89	114,576
2021-12-09	154.78	156.32	153.40	155.22	151.62	88,732
2021-12-08	152.64	154.02	151.22	154.02	150.44	106,301
2021-12-07	148.52	152.26	148.28	151.92	148.39	137,225
2021-12-06	143.38	148.64	143.30	146.94	143.53	262,344
2021-12-03	144.68	146.16	143.22	143.70	140.36	166,139
2021-12-02	145.18	145.24	139.38	142.56	139.25	273,993
2021-12-01	148.08	150.14	146.46	149.64	146.17	190,988
2021-11-30	140.78	145.14	139.52	144.52	141.16	134,044
2021-11-29	140.38	142.50	139.90	141.60	138.31	112,373
2021-11-26	142.50	142.52	138.66	139.14	135.91	287,473
2021-11-25	144.78	145.00	144.26	144.74	141.38	26,691
2021-11-24	143.86	144.56	142.56	144.28	140.93	72,284
2021-11-23	142.22	143.76	141.46	141.68	138.39	165,876
2021-11-22	142.84	147.24	142.48	146.38	142.98	99,890
2021-11-19	139.24	141.36	138.50	141.14	137.86	176,596
2021-11-18	135.84	136.26	134.98	136.14	132.98	50,992
2021-11-17	133.64	136.64	133.10	136.64	133.47	93,628
2021-11-16	132.02	133.36	131.60	133.34	130.24	54,805
2021-11-15	131.28	132.70	130.94	131.52	128.47	59,034
2021-11-12	129.36	131.06	129.00	130.98	127.94	71,101
2021-11-11	129.20	129.96	129.08	129.46	126.45	109,384
2021-11-10	130.40	130.40	127.94	129.12	126.12	90,491

← NewerPage 21 of 22 · 1,275 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.