Apple Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 196.44 | 200.10 | 196.00 | 198.00 | 197.26 | 37,385 |
| 2025-08-12 | 195.00 | 197.80 | 194.50 | 196.54 | 195.81 | 31,757 |
| 2025-08-11 | 196.78 | 196.80 | 193.76 | 196.62 | 195.89 | 66,423 |
| 2025-08-08 | 190.00 | 192.46 | 188.16 | 192.36 | 191.42 | 54,919 |
| 2025-08-07 | 187.18 | 189.62 | 185.90 | 189.12 | 188.20 | 114,413 |
| 2025-08-06 | 176.00 | 184.08 | 175.40 | 184.08 | 183.18 | 41,838 |
| 2025-08-05 | 176.50 | 177.34 | 175.32 | 176.46 | 175.60 | 33,150 |
| 2025-08-04 | 175.18 | 179.50 | 175.18 | 177.88 | 177.01 | 53,046 |
| 2025-08-01 | 185.68 | 186.00 | 176.00 | 176.04 | 175.18 | 142,927 |
| 2025-07-31 | 182.84 | 183.92 | 181.94 | 182.38 | 181.49 | 59,530 |
| 2025-07-30 | 183.12 | 185.24 | 182.14 | 182.82 | 181.93 | 47,842 |
| 2025-07-29 | 185.00 | 186.30 | 183.50 | 183.78 | 182.88 | 47,830 |
| 2025-07-28 | 183.30 | 184.64 | 183.20 | 184.64 | 183.74 | 40,900 |
| 2025-07-25 | 182.12 | 183.42 | 181.80 | 182.76 | 181.87 | 38,678 |
| 2025-07-24 | 181.36 | 183.14 | 181.36 | 182.96 | 182.07 | 25,313 |
| 2025-07-23 | 183.60 | 184.04 | 181.14 | 181.58 | 180.69 | 27,332 |
| 2025-07-22 | 182.00 | 183.00 | 181.50 | 181.62 | 180.73 | 25,036 |
| 2025-07-21 | 182.00 | 185.00 | 181.60 | 182.32 | 181.43 | 45,337 |
| 2025-07-18 | 181.00 | 181.36 | 179.90 | 181.00 | 180.12 | 32,868 |
| 2025-07-17 | 182.72 | 182.72 | 181.00 | 181.40 | 180.52 | 29,152 |
| 2025-07-16 | 179.98 | 183.52 | 178.80 | 178.80 | 177.93 | 58,958 |
| 2025-07-15 | 179.02 | 182.12 | 178.98 | 182.06 | 181.17 | 55,192 |
| 2025-07-14 | 179.62 | 180.56 | 177.80 | 178.50 | 177.63 | 23,155 |
| 2025-07-11 | 180.90 | 181.44 | 179.40 | 180.24 | 179.36 | 40,108 |
| 2025-07-10 | 178.82 | 182.86 | 178.72 | 182.20 | 181.31 | 41,233 |
| 2025-07-09 | 179.10 | 179.90 | 177.02 | 177.52 | 176.65 | 43,244 |
| 2025-07-08 | 178.94 | 180.66 | 178.18 | 179.34 | 178.47 | 24,212 |
| 2025-07-07 | 181.02 | 184.04 | 180.22 | 180.58 | 179.70 | 29,746 |
| 2025-07-04 | 181.04 | 181.48 | 180.06 | 180.32 | 179.44 | 25,609 |
| 2025-07-03 | 180.50 | 182.36 | 178.00 | 181.90 | 181.01 | 53,463 |
| 2025-07-02 | 178.18 | 181.40 | 177.22 | 179.94 | 179.06 | 87,480 |
| 2025-07-01 | 174.06 | 178.44 | 173.48 | 176.54 | 175.68 | 80,192 |
| 2025-06-30 | 171.82 | 172.88 | 170.14 | 170.22 | 169.39 | 32,037 |
| 2025-06-27 | 172.38 | 173.24 | 171.56 | 172.06 | 171.22 | 33,339 |
| 2025-06-26 | 173.04 | 173.16 | 169.48 | 170.86 | 170.03 | 89,660 |
| 2025-06-25 | 173.42 | 175.50 | 173.14 | 173.78 | 172.93 | 29,723 |
| 2025-06-24 | 175.50 | 176.46 | 172.72 | 173.26 | 172.42 | 53,456 |
| 2025-06-23 | 173.80 | 176.18 | 173.36 | 173.36 | 172.51 | 76,983 |
| 2025-06-20 | 170.06 | 174.50 | 169.90 | 171.94 | 171.10 | 59,058 |
| 2025-06-19 | 170.22 | 170.80 | 169.00 | 169.00 | 168.18 | 25,594 |
| 2025-06-18 | 170.04 | 171.54 | 169.92 | 170.66 | 169.83 | 25,999 |
| 2025-06-17 | 170.68 | 171.64 | 169.88 | 171.46 | 170.62 | 25,972 |
| 2025-06-16 | 170.36 | 171.16 | 169.62 | 170.30 | 169.47 | 54,064 |
| 2025-06-13 | 170.00 | 173.88 | 169.76 | 170.62 | 169.79 | 53,470 |
| 2025-06-12 | 172.80 | 173.34 | 170.42 | 171.18 | 170.35 | 42,364 |
| 2025-06-11 | 177.54 | 178.14 | 175.00 | 175.02 | 174.17 | 46,255 |
| 2025-06-10 | 177.02 | 178.88 | 175.04 | 177.54 | 176.67 | 71,679 |
| 2025-06-09 | 178.68 | 180.60 | 178.68 | 179.14 | 178.27 | 45,379 |
| 2025-06-06 | 176.54 | 180.66 | 176.32 | 178.24 | 177.37 | 51,715 |
| 2025-06-05 | 177.20 | 178.88 | 175.50 | 178.76 | 177.89 | 61,846 |
| 2025-06-04 | 178.40 | 180.24 | 176.62 | 178.84 | 177.97 | 47,803 |
| 2025-06-03 | 176.34 | 178.48 | 175.68 | 178.08 | 177.21 | 29,023 |
| 2025-06-02 | 175.00 | 176.98 | 173.92 | 175.46 | 174.60 | 37,651 |
| 2025-05-30 | 175.92 | 176.92 | 173.72 | 175.34 | 174.48 | 53,868 |
| 2025-05-29 | 183.80 | 184.38 | 176.20 | 176.20 | 175.34 | 67,012 |
| 2025-05-28 | 176.98 | 179.32 | 176.38 | 178.10 | 177.23 | 38,617 |
| 2025-05-27 | 174.80 | 176.02 | 173.84 | 175.90 | 175.04 | 49,244 |
| 2025-05-26 | 175.50 | 176.50 | 174.24 | 176.50 | 175.64 | 46,511 |
| 2025-05-23 | 178.00 | 178.12 | 169.88 | 173.58 | 172.73 | 129,631 |
| 2025-05-22 | 178.80 | 179.42 | 177.00 | 178.60 | 177.73 | 47,680 |
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.