Apple Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 233.60 | 237.10 | 232.45 | 235.45 | 234.58 | 27,697 |
| 2025-11-05 | 234.25 | 235.60 | 232.80 | 235.60 | 234.73 | 19,440 |
| 2025-11-04 | 230.55 | 235.80 | 229.50 | 235.60 | 234.73 | 44,287 |
| 2025-11-03 | 234.10 | 235.70 | 231.25 | 231.95 | 231.09 | 38,474 |
| 2025-10-31 | 240.20 | 240.90 | 233.50 | 236.40 | 235.52 | 51,111 |
| 2025-10-30 | 234.10 | 236.90 | 232.20 | 234.85 | 233.98 | 39,531 |
| 2025-10-29 | 231.20 | 233.20 | 229.40 | 230.50 | 229.64 | 43,921 |
| 2025-10-28 | 230.55 | 231.95 | 229.95 | 230.75 | 229.89 | 19,706 |
| 2025-10-27 | 227.60 | 229.40 | 227.25 | 228.50 | 227.65 | 33,906 |
| 2025-10-24 | 224.15 | 226.55 | 223.15 | 226.55 | 225.71 | 22,880 |
| 2025-10-23 | 224.05 | 224.20 | 222.05 | 223.90 | 223.07 | 42,250 |
| 2025-10-22 | 226.30 | 226.65 | 222.20 | 222.40 | 221.57 | 30,928 |
| 2025-10-21 | 224.95 | 228.45 | 224.55 | 227.25 | 226.41 | 26,512 |
| 2025-10-20 | 217.00 | 226.00 | 216.85 | 225.55 | 224.71 | 65,605 |
← NewerPage 5 of 5 · 254 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.