Apple Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-17 | 210.00 | 214.20 | 208.15 | 213.20 | 212.41 | 40,431 |
| 2025-10-16 | 214.45 | 215.05 | 211.45 | 212.80 | 212.01 | 22,085 |
| 2025-10-15 | 213.90 | 216.50 | 212.85 | 214.45 | 213.65 | 13,739 |
| 2025-10-14 | 212.85 | 213.50 | 211.35 | 212.80 | 212.01 | 24,113 |
| 2025-10-13 | 214.20 | 216.15 | 212.85 | 215.05 | 214.25 | 53,066 |
| 2025-10-10 | 219.40 | 221.40 | 213.85 | 214.50 | 213.70 | 18,714 |
| 2025-10-09 | 222.00 | 222.15 | 219.95 | 220.15 | 219.33 | 22,046 |
| 2025-10-08 | 220.20 | 222.50 | 219.85 | 221.90 | 221.08 | 23,101 |
| 2025-10-07 | 219.10 | 220.65 | 218.75 | 219.75 | 218.93 | 25,823 |
| 2025-10-06 | 220.50 | 222.20 | 218.15 | 219.80 | 218.98 | 31,368 |
| 2025-10-03 | 220.15 | 220.65 | 215.95 | 220.20 | 219.38 | 23,575 |
| 2025-10-02 | 218.00 | 220.20 | 216.90 | 220.15 | 219.33 | 43,155 |
| 2025-10-01 | 214.00 | 220.00 | 213.50 | 218.10 | 217.29 | 43,840 |
| 2025-09-30 | 216.15 | 218.15 | 215.50 | 217.15 | 216.34 | 24,174 |
| 2025-09-29 | 217.80 | 218.00 | 215.60 | 216.15 | 215.35 | 21,708 |
| 2025-09-26 | 219.70 | 219.70 | 217.20 | 218.55 | 217.74 | 50,814 |
| 2025-09-25 | 214.60 | 217.55 | 213.95 | 217.20 | 216.39 | 45,357 |
| 2025-09-24 | 215.50 | 217.80 | 214.30 | 214.55 | 213.75 | 20,011 |
| 2025-09-23 | 217.30 | 218.10 | 215.90 | 216.95 | 216.14 | 41,129 |
| 2025-09-22 | 209.35 | 217.55 | 207.75 | 216.60 | 215.80 | 71,547 |
| 2025-09-19 | 202.20 | 206.85 | 202.15 | 206.70 | 205.93 | 59,192 |
| 2025-09-18 | 203.70 | 204.60 | 201.20 | 202.35 | 201.60 | 38,354 |
| 2025-09-17 | 200.35 | 202.55 | 200.25 | 202.35 | 201.60 | 24,018 |
| 2025-09-16 | 200.45 | 203.75 | 199.98 | 202.00 | 201.25 | 28,498 |
| 2025-09-15 | 200.00 | 202.40 | 199.88 | 201.30 | 200.55 | 39,188 |
| 2025-09-12 | 195.56 | 200.00 | 194.42 | 199.64 | 198.90 | 46,000 |
| 2025-09-11 | 194.20 | 195.52 | 193.52 | 194.76 | 194.04 | 46,696 |
| 2025-09-10 | 200.10 | 200.35 | 193.34 | 193.34 | 192.62 | 50,148 |
| 2025-09-09 | 202.25 | 202.75 | 200.95 | 201.45 | 200.70 | 24,720 |
| 2025-09-08 | 205.10 | 205.20 | 203.10 | 203.10 | 202.35 | 23,483 |
| 2025-09-05 | 205.30 | 205.65 | 203.35 | 204.40 | 203.64 | 26,577 |
| 2025-09-04 | 204.65 | 205.90 | 203.60 | 203.75 | 202.99 | 36,212 |
| 2025-09-03 | 202.20 | 205.70 | 201.45 | 202.20 | 201.45 | 47,119 |
| 2025-09-02 | 197.78 | 198.88 | 194.92 | 194.92 | 194.20 | 45,597 |
| 2025-09-01 | 197.90 | 198.44 | 196.76 | 197.84 | 197.11 | 17,597 |
| 2025-08-29 | 199.22 | 200.10 | 197.84 | 198.44 | 197.70 | 27,511 |
| 2025-08-28 | 198.08 | 199.18 | 196.94 | 198.32 | 197.58 | 23,661 |
| 2025-08-27 | 197.88 | 199.12 | 197.04 | 197.80 | 197.07 | 18,930 |
| 2025-08-26 | 195.12 | 195.72 | 192.92 | 194.80 | 194.08 | 19,186 |
| 2025-08-25 | 194.18 | 196.12 | 193.36 | 195.74 | 195.01 | 28,516 |
| 2025-08-22 | 193.60 | 195.46 | 193.60 | 194.78 | 194.06 | 23,106 |
| 2025-08-21 | 194.30 | 194.72 | 192.86 | 194.16 | 193.44 | 20,512 |
| 2025-08-20 | 197.50 | 197.50 | 193.60 | 194.72 | 194.00 | 30,876 |
| 2025-08-19 | 197.90 | 199.42 | 196.48 | 198.28 | 197.54 | 23,727 |
| 2025-08-18 | 198.02 | 199.58 | 197.26 | 197.82 | 197.09 | 29,551 |
| 2025-08-15 | 199.90 | 200.10 | 196.72 | 197.24 | 196.51 | 38,867 |
| 2025-08-14 | 199.08 | 201.40 | 198.18 | 199.10 | 198.36 | 38,460 |
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.