Apple Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 129.48 | 130.56 | 129.34 | 130.16 | 127.14 | 101,192 |
| 2021-11-08 | 130.60 | 131.34 | 129.94 | 130.04 | 127.02 | 79,272 |
| 2021-11-05 | 130.80 | 131.90 | 130.32 | 130.60 | 127.57 | 66,792 |
| 2021-11-04 | 131.16 | 131.90 | 130.80 | 131.08 | 127.85 | 66,175 |
| 2021-11-03 | 129.80 | 130.40 | 129.38 | 130.04 | 126.84 | 35,771 |
| 2021-11-02 | 128.18 | 130.76 | 128.00 | 130.48 | 127.27 | 77,594 |
| 2021-11-01 | 129.80 | 129.80 | 127.86 | 128.28 | 125.12 | 122,788 |
| 2021-10-29 | 126.02 | 128.04 | 125.78 | 128.04 | 124.89 | 159,569 |
| 2021-10-28 | 128.78 | 131.02 | 128.44 | 130.90 | 127.68 | 84,266 |
| 2021-10-27 | 129.00 | 129.26 | 127.88 | 128.84 | 125.67 | 66,097 |
| 2021-10-26 | 128.98 | 129.90 | 128.04 | 129.00 | 125.82 | 73,543 |
| 2021-10-25 | 128.40 | 128.58 | 126.96 | 127.78 | 124.63 | 63,774 |
| 2021-10-22 | 128.50 | 128.94 | 128.00 | 128.10 | 124.94 | 75,260 |
| 2021-10-21 | 127.80 | 128.48 | 127.46 | 128.12 | 124.96 | 76,375 |
| 2021-10-20 | 127.48 | 128.52 | 127.46 | 128.32 | 125.16 | 62,326 |
← NewerPage 22 of 22 · 1,275 trading days
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.