Apple Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 231.15 | 232.65 | 229.95 | 231.60 | 231.18 | 24,199 |
| 2026-04-29 | 230.90 | 230.90 | 228.75 | 230.15 | 229.74 | 23,403 |
| 2026-04-28 | 228.45 | 233.05 | 228.25 | 230.80 | 230.38 | 23,927 |
| 2026-04-27 | 229.85 | 229.85 | 225.55 | 227.75 | 227.34 | 18,314 |
| 2026-04-24 | 232.80 | 233.35 | 231.15 | 231.15 | 230.73 | 9,125 |
| 2026-04-23 | 232.55 | 235.80 | 232.10 | 234.20 | 233.78 | 19,253 |
| 2026-04-22 | 227.95 | 232.65 | 227.50 | 232.45 | 232.03 | 12,992 |
| 2026-04-21 | 231.15 | 231.90 | 228.00 | 228.15 | 227.74 | 15,600 |
| 2026-04-20 | 228.80 | 233.00 | 228.70 | 231.05 | 230.63 | 33,846 |
| 2026-04-17 | 224.15 | 230.55 | 224.00 | 230.55 | 230.13 | 25,749 |
| 2026-04-16 | 225.65 | 228.10 | 222.00 | 223.15 | 222.75 | 31,587 |
| 2026-04-15 | 219.70 | 223.85 | 218.65 | 223.35 | 222.95 | 16,062 |
| 2026-04-14 | 220.00 | 221.80 | 218.35 | 218.75 | 218.36 | 27,489 |
| 2026-04-13 | 221.35 | 222.40 | 219.50 | 220.05 | 219.65 | 18,481 |
| 2026-04-10 | 222.75 | 223.45 | 220.80 | 222.85 | 222.45 | 16,231 |
| 2026-04-09 | 221.10 | 222.25 | 219.55 | 220.50 | 220.10 | 12,665 |
| 2026-04-08 | 222.50 | 222.50 | 219.35 | 220.55 | 220.15 | 22,441 |
| 2026-04-07 | 223.15 | 223.15 | 212.55 | 214.05 | 213.66 | 19,197 |
| 2026-04-02 | 219.50 | 221.25 | 217.65 | 220.70 | 220.30 | 13,108 |
| 2026-04-01 | 221.00 | 221.00 | 218.30 | 219.05 | 218.66 | 21,566 |
| 2026-03-31 | 215.60 | 217.05 | 214.75 | 215.50 | 215.11 | 11,458 |
| 2026-03-30 | 216.00 | 218.00 | 214.75 | 215.55 | 215.16 | 13,481 |
| 2026-03-27 | 221.00 | 221.50 | 218.55 | 218.75 | 218.36 | 17,561 |
| 2026-03-26 | 218.50 | 222.50 | 217.30 | 221.85 | 221.45 | 19,100 |
| 2026-03-25 | 218.20 | 220.00 | 217.55 | 219.95 | 219.55 | 21,407 |
| 2026-03-24 | 216.95 | 219.85 | 216.00 | 219.15 | 218.76 | 11,143 |
| 2026-03-23 | 213.15 | 220.30 | 212.90 | 216.75 | 216.36 | 55,712 |
| 2026-03-20 | 215.45 | 215.75 | 213.45 | 214.80 | 214.41 | 15,183 |
| 2026-03-19 | 218.30 | 219.20 | 215.65 | 215.80 | 215.41 | 21,871 |
| 2026-03-18 | 221.30 | 221.60 | 217.95 | 217.95 | 217.56 | 11,015 |
| 2026-03-17 | 219.40 | 221.25 | 218.55 | 221.10 | 220.70 | 9,152 |
| 2026-03-16 | 219.35 | 220.90 | 217.95 | 219.80 | 219.40 | 13,285 |
| 2026-03-13 | 222.50 | 224.05 | 220.25 | 220.70 | 220.30 | 15,404 |
| 2026-03-12 | 225.20 | 225.70 | 220.85 | 222.15 | 221.75 | 14,880 |
| 2026-03-11 | 224.45 | 226.00 | 224.05 | 225.55 | 225.14 | 10,535 |
| 2026-03-10 | 223.35 | 224.80 | 221.00 | 224.50 | 224.10 | 19,777 |
| 2026-03-09 | 219.60 | 222.75 | 219.40 | 222.40 | 222.00 | 28,778 |
| 2026-03-06 | 224.50 | 224.70 | 220.30 | 221.30 | 220.90 | 32,429 |
| 2026-03-05 | 226.20 | 227.20 | 223.10 | 225.35 | 224.94 | 28,162 |
| 2026-03-04 | 226.10 | 228.00 | 225.30 | 227.45 | 227.04 | 18,993 |
| 2026-03-03 | 225.20 | 229.10 | 224.55 | 227.00 | 226.59 | 38,592 |
| 2026-03-02 | 221.60 | 226.95 | 221.15 | 226.60 | 226.19 | 35,950 |
| 2026-02-27 | 230.05 | 231.45 | 227.00 | 227.95 | 227.54 | 20,344 |
| 2026-02-26 | 231.90 | 233.50 | 229.65 | 231.00 | 230.58 | 36,950 |
| 2026-02-25 | 230.50 | 232.60 | 229.70 | 231.70 | 231.28 | 14,564 |
| 2026-02-24 | 226.50 | 233.40 | 226.05 | 231.50 | 231.08 | 28,793 |
| 2026-02-23 | 222.80 | 226.80 | 222.45 | 225.65 | 225.24 | 26,314 |
| 2026-02-20 | 222.50 | 223.15 | 219.85 | 222.55 | 222.15 | 17,186 |
| 2026-02-19 | 223.70 | 225.00 | 222.40 | 224.35 | 223.95 | 19,325 |
| 2026-02-18 | 223.80 | 225.40 | 222.20 | 225.40 | 224.99 | 17,072 |
| 2026-02-17 | 215.40 | 221.10 | 215.10 | 219.65 | 219.25 | 18,703 |
| 2026-02-16 | 216.40 | 217.05 | 215.70 | 216.45 | 216.06 | 16,828 |
| 2026-02-13 | 221.50 | 222.30 | 218.00 | 218.30 | 217.91 | 32,482 |
| 2026-02-12 | 232.15 | 232.20 | 224.40 | 224.40 | 224.00 | 30,541 |
| 2026-02-11 | 229.80 | 236.00 | 229.05 | 234.80 | 234.38 | 15,684 |
| 2026-02-10 | 229.55 | 231.20 | 229.50 | 229.80 | 229.39 | 10,475 |
| 2026-02-09 | 233.25 | 234.35 | 229.10 | 230.10 | 229.69 | 21,763 |
| 2026-02-06 | 232.85 | 237.40 | 231.95 | 236.40 | 235.75 | 32,833 |
| 2026-02-05 | 232.35 | 236.30 | 231.95 | 233.30 | 232.66 | 44,891 |
| 2026-02-04 | 228.45 | 235.35 | 227.70 | 234.55 | 233.91 | 56,332 |
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.