Apple Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-04 | 228.45 | 235.35 | 227.70 | 234.55 | 233.91 | 56,332 |
| 2026-02-03 | 227.15 | 230.15 | 226.40 | 228.30 | 227.67 | 46,712 |
| 2026-02-02 | 216.45 | 224.75 | 216.25 | 224.10 | 223.48 | 47,667 |
| 2026-01-30 | 215.35 | 217.70 | 212.00 | 216.45 | 215.85 | 45,458 |
| 2026-01-29 | 215.50 | 217.00 | 213.55 | 214.05 | 213.46 | 43,028 |
| 2026-01-28 | 216.75 | 216.75 | 213.35 | 213.95 | 213.36 | 25,212 |
| 2026-01-27 | 216.60 | 219.30 | 215.50 | 217.50 | 216.90 | 33,289 |
| 2026-01-26 | 209.80 | 214.80 | 209.10 | 214.60 | 214.01 | 36,157 |
| 2026-01-23 | 212.00 | 212.55 | 208.45 | 211.00 | 210.42 | 17,877 |
| 2026-01-22 | 212.90 | 214.30 | 212.05 | 212.45 | 211.87 | 41,375 |
| 2026-01-21 | 210.60 | 212.30 | 209.05 | 210.95 | 210.37 | 55,976 |
| 2026-01-20 | 215.50 | 217.15 | 213.85 | 214.45 | 213.86 | 71,880 |
| 2026-01-19 | 216.25 | 217.75 | 214.80 | 216.40 | 215.81 | 48,139 |
| 2026-01-16 | 222.35 | 222.70 | 220.70 | 221.05 | 220.44 | 23,955 |
| 2026-01-15 | 223.70 | 225.05 | 223.20 | 224.45 | 223.83 | 72,079 |
| 2026-01-14 | 223.50 | 223.90 | 221.30 | 221.55 | 220.94 | 13,529 |
| 2026-01-13 | 222.85 | 224.30 | 221.50 | 223.70 | 223.08 | 17,319 |
| 2026-01-12 | 221.20 | 223.50 | 219.95 | 222.90 | 222.29 | 36,402 |
| 2026-01-09 | 222.40 | 224.10 | 220.40 | 221.25 | 220.64 | 40,035 |
| 2026-01-08 | 222.20 | 222.65 | 218.65 | 220.15 | 219.54 | 115,785 |
| 2026-01-07 | 223.80 | 225.35 | 223.40 | 224.20 | 223.58 | 23,721 |
| 2026-01-06 | 227.90 | 228.60 | 224.50 | 224.85 | 224.23 | 35,813 |
| 2026-01-05 | 231.25 | 232.35 | 229.25 | 229.25 | 228.62 | 25,571 |
| 2026-01-02 | 233.00 | 236.80 | 229.90 | 230.55 | 229.92 | 42,707 |
| 2025-12-30 | 232.30 | 232.55 | 231.75 | 232.45 | 231.81 | 4,384 |
| 2025-12-29 | 231.20 | 232.75 | 230.70 | 232.25 | 231.61 | 24,605 |
| 2025-12-23 | 229.90 | 231.05 | 229.40 | 231.05 | 230.41 | 25,272 |
| 2025-12-22 | 233.55 | 233.70 | 230.80 | 231.60 | 230.96 | 14,264 |
| 2025-12-19 | 232.30 | 232.70 | 231.00 | 231.75 | 231.11 | 21,556 |
| 2025-12-18 | 231.20 | 233.25 | 227.45 | 232.35 | 231.71 | 63,734 |
| 2025-12-17 | 233.80 | 235.10 | 232.15 | 232.15 | 231.51 | 13,520 |
| 2025-12-16 | 232.00 | 232.85 | 230.85 | 232.20 | 231.56 | 22,403 |
| 2025-12-15 | 237.00 | 238.30 | 232.75 | 233.95 | 233.31 | 21,228 |
| 2025-12-12 | 237.00 | 237.70 | 236.20 | 236.75 | 236.10 | 23,888 |
| 2025-12-11 | 236.85 | 239.15 | 233.60 | 235.60 | 234.95 | 35,499 |
| 2025-12-10 | 238.05 | 239.10 | 237.40 | 239.05 | 238.39 | 10,444 |
| 2025-12-09 | 238.00 | 240.45 | 237.70 | 238.65 | 237.99 | 15,185 |
| 2025-12-08 | 238.95 | 239.95 | 238.15 | 238.45 | 237.79 | 29,691 |
| 2025-12-05 | 240.80 | 241.40 | 239.90 | 239.90 | 239.24 | 19,159 |
| 2025-12-04 | 243.40 | 243.75 | 240.00 | 240.75 | 240.09 | 16,214 |
| 2025-12-03 | 246.65 | 247.20 | 244.85 | 245.70 | 245.02 | 26,710 |
| 2025-12-02 | 243.00 | 247.55 | 241.75 | 245.85 | 245.17 | 34,264 |
| 2025-12-01 | 238.65 | 239.35 | 237.45 | 239.30 | 238.64 | 25,173 |
| 2025-11-28 | 240.25 | 241.20 | 238.10 | 238.30 | 237.64 | 18,412 |
| 2025-11-27 | 239.95 | 240.60 | 239.20 | 240.20 | 239.54 | 10,948 |
| 2025-11-26 | 240.25 | 241.25 | 238.90 | 240.55 | 239.89 | 14,191 |
| 2025-11-25 | 238.75 | 242.40 | 237.15 | 240.30 | 239.64 | 28,281 |
| 2025-11-24 | 235.70 | 239.20 | 234.50 | 238.80 | 238.14 | 25,617 |
| 2025-11-21 | 230.10 | 235.80 | 229.35 | 235.00 | 234.35 | 39,770 |
| 2025-11-20 | 234.00 | 238.60 | 233.35 | 235.05 | 234.40 | 39,047 |
| 2025-11-19 | 230.10 | 235.65 | 229.30 | 233.85 | 233.21 | 16,449 |
| 2025-11-18 | 229.70 | 233.10 | 228.75 | 231.05 | 230.41 | 60,700 |
| 2025-11-17 | 234.50 | 235.25 | 230.00 | 231.15 | 230.51 | 25,550 |
| 2025-11-14 | 234.40 | 236.40 | 232.00 | 235.65 | 235.00 | 58,847 |
| 2025-11-13 | 235.65 | 238.00 | 234.00 | 235.50 | 234.85 | 17,641 |
| 2025-11-12 | 238.65 | 239.25 | 234.95 | 236.70 | 236.05 | 19,651 |
| 2025-11-11 | 232.80 | 236.80 | 232.40 | 234.90 | 234.25 | 18,745 |
| 2025-11-10 | 233.10 | 236.65 | 232.55 | 232.75 | 232.11 | 43,292 |
| 2025-11-07 | 234.30 | 234.90 | 231.05 | 232.55 | 231.69 | 25,521 |
| 2025-11-06 | 233.60 | 237.10 | 232.45 | 235.45 | 234.58 | 27,697 |
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.