Apple Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 181.96 | 182.66 | 180.24 | 182.14 | 181.25 | 49,338 |
| 2025-05-20 | 185.00 | 185.44 | 183.84 | 184.40 | 183.50 | 38,084 |
| 2025-05-19 | 185.78 | 185.78 | 181.60 | 184.46 | 183.56 | 50,927 |
| 2025-05-16 | 188.38 | 190.00 | 188.08 | 188.72 | 187.80 | 49,145 |
| 2025-05-15 | 189.00 | 190.28 | 186.98 | 190.28 | 189.35 | 77,024 |
| 2025-05-14 | 190.00 | 190.86 | 188.12 | 189.76 | 188.83 | 63,067 |
| 2025-05-13 | 188.60 | 190.40 | 187.72 | 189.26 | 188.34 | 61,316 |
| 2025-05-12 | 183.40 | 192.04 | 182.92 | 188.00 | 187.08 | 174,839 |
| 2025-05-09 | 176.40 | 177.82 | 175.08 | 176.42 | 175.34 | 58,010 |
| 2025-05-08 | 175.64 | 176.46 | 172.22 | 175.78 | 174.70 | 46,953 |
| 2025-05-07 | 176.50 | 176.92 | 170.78 | 170.90 | 169.85 | 58,965 |
| 2025-05-06 | 175.02 | 176.00 | 173.62 | 175.84 | 174.76 | 71,877 |
| 2025-05-05 | 180.16 | 180.96 | 174.96 | 175.80 | 174.72 | 88,656 |
| 2025-05-02 | 182.90 | 183.74 | 178.00 | 180.80 | 179.69 | 163,710 |
| 2025-04-30 | 185.14 | 185.94 | 181.84 | 185.52 | 184.38 | 73,474 |
| 2025-04-29 | 185.18 | 186.32 | 182.96 | 184.76 | 183.62 | 44,480 |
| 2025-04-28 | 184.02 | 185.90 | 182.46 | 182.46 | 181.34 | 53,909 |
| 2025-04-25 | 183.88 | 184.40 | 180.76 | 182.06 | 180.94 | 65,298 |
| 2025-04-24 | 179.20 | 181.70 | 177.30 | 181.50 | 180.38 | 60,805 |
| 2025-04-23 | 179.66 | 183.16 | 178.96 | 179.66 | 178.56 | 81,355 |
| 2025-04-22 | 169.94 | 173.80 | 169.06 | 173.02 | 171.96 | 55,948 |
| 2025-04-17 | 172.30 | 174.40 | 171.00 | 172.72 | 171.66 | 127,846 |
| 2025-04-16 | 174.44 | 178.52 | 172.70 | 174.54 | 173.47 | 88,191 |
| 2025-04-15 | 178.70 | 180.00 | 176.14 | 179.16 | 178.06 | 104,607 |
| 2025-04-14 | 185.20 | 188.00 | 178.82 | 178.82 | 177.72 | 393,719 |
| 2025-04-11 | 171.20 | 171.24 | 162.98 | 170.36 | 169.31 | 176,133 |
| 2025-04-10 | 179.00 | 179.94 | 168.56 | 168.56 | 167.52 | 266,758 |
| 2025-04-09 | 156.02 | 163.24 | 152.00 | 161.68 | 160.69 | 464,213 |
| 2025-04-08 | 167.20 | 174.50 | 166.48 | 169.20 | 168.16 | 238,195 |
| 2025-04-07 | 156.00 | 177.00 | 155.00 | 163.70 | 162.69 | 594,221 |
| 2025-04-04 | 182.20 | 184.40 | 172.16 | 177.00 | 175.91 | 525,631 |
| 2025-04-03 | 191.50 | 192.44 | 182.84 | 185.20 | 184.06 | 265,138 |
| 2025-04-02 | 206.30 | 207.25 | 204.00 | 206.60 | 205.33 | 52,271 |
| 2025-04-01 | 205.00 | 207.00 | 203.00 | 206.10 | 204.83 | 66,732 |
| 2025-03-31 | 199.00 | 203.60 | 198.60 | 203.20 | 201.95 | 120,464 |
| 2025-03-28 | 206.00 | 207.05 | 201.65 | 202.20 | 200.96 | 49,661 |
| 2025-03-27 | 205.35 | 207.20 | 204.70 | 207.05 | 205.78 | 30,640 |
| 2025-03-26 | 207.65 | 208.70 | 206.20 | 207.25 | 205.98 | 40,394 |
| 2025-03-25 | 204.55 | 207.00 | 203.50 | 206.20 | 204.93 | 33,383 |
| 2025-03-24 | 202.70 | 204.25 | 202.10 | 202.90 | 201.65 | 56,392 |
| 2025-03-21 | 196.84 | 198.94 | 193.50 | 198.74 | 197.52 | 102,063 |
| 2025-03-20 | 198.88 | 200.75 | 197.00 | 197.62 | 196.41 | 57,491 |
| 2025-03-19 | 195.22 | 200.70 | 195.20 | 197.56 | 196.35 | 46,764 |
| 2025-03-18 | 195.42 | 197.06 | 194.80 | 195.24 | 194.04 | 51,814 |
| 2025-03-17 | 195.78 | 197.14 | 192.18 | 193.64 | 192.45 | 56,504 |
| 2025-03-14 | 194.62 | 196.66 | 192.90 | 195.34 | 194.14 | 79,564 |
| 2025-03-13 | 198.20 | 199.94 | 194.90 | 195.66 | 194.46 | 74,982 |
| 2025-03-12 | 201.70 | 204.30 | 196.88 | 200.25 | 199.02 | 144,909 |
| 2025-03-11 | 208.25 | 209.25 | 200.05 | 200.50 | 199.27 | 149,255 |
| 2025-03-10 | 219.80 | 219.80 | 206.95 | 208.65 | 207.37 | 146,444 |
| 2025-03-07 | 216.00 | 220.70 | 215.45 | 219.85 | 218.50 | 70,295 |
| 2025-03-06 | 217.30 | 219.65 | 215.80 | 218.70 | 217.36 | 71,860 |
| 2025-03-05 | 222.40 | 222.75 | 213.55 | 213.55 | 212.24 | 85,989 |
| 2025-03-04 | 226.85 | 228.00 | 224.40 | 226.85 | 225.46 | 132,000 |
| 2025-03-03 | 232.90 | 232.90 | 229.10 | 230.15 | 228.74 | 55,810 |
| 2025-02-28 | 228.10 | 229.00 | 225.90 | 228.05 | 226.65 | 59,075 |
| 2025-02-27 | 229.60 | 233.00 | 227.95 | 232.00 | 230.57 | 51,255 |
| 2025-02-26 | 235.45 | 235.45 | 229.95 | 231.10 | 229.68 | 56,984 |
| 2025-02-25 | 235.30 | 237.60 | 232.95 | 235.65 | 234.20 | 78,400 |
| 2025-02-24 | 234.15 | 237.65 | 230.75 | 236.15 | 234.70 | 92,766 |
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.