Apple Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 234.45 | 236.65 | 233.95 | 236.20 | 234.75 | 36,258 |
| 2025-02-20 | 233.40 | 236.00 | 233.30 | 235.05 | 233.61 | 55,125 |
| 2025-02-19 | 234.10 | 235.80 | 233.30 | 234.60 | 233.16 | 51,131 |
| 2025-02-18 | 233.90 | 234.55 | 232.55 | 233.80 | 232.36 | 44,452 |
| 2025-02-17 | 233.40 | 233.70 | 231.65 | 231.70 | 230.28 | 30,490 |
| 2025-02-14 | 231.65 | 233.20 | 229.25 | 232.20 | 230.77 | 78,932 |
| 2025-02-13 | 227.00 | 231.35 | 225.95 | 230.30 | 228.88 | 79,640 |
| 2025-02-12 | 224.70 | 227.00 | 223.20 | 226.55 | 225.16 | 55,470 |
| 2025-02-11 | 220.20 | 226.90 | 219.15 | 226.50 | 225.11 | 116,599 |
| 2025-02-10 | 221.15 | 223.60 | 221.00 | 222.30 | 220.93 | 41,995 |
| 2025-02-07 | 224.55 | 225.20 | 221.55 | 221.75 | 220.17 | 43,063 |
| 2025-02-06 | 224.15 | 225.50 | 222.45 | 223.15 | 221.56 | 50,792 |
| 2025-02-05 | 222.85 | 223.00 | 216.55 | 221.05 | 219.48 | 137,258 |
| 2025-02-04 | 220.00 | 222.80 | 218.90 | 222.80 | 221.22 | 60,915 |
| 2025-02-03 | 225.00 | 227.05 | 219.50 | 220.35 | 218.78 | 176,268 |
| 2025-01-31 | 235.00 | 238.95 | 229.70 | 230.15 | 228.51 | 129,779 |
| 2025-01-30 | 229.95 | 230.85 | 227.60 | 228.50 | 226.87 | 71,170 |
| 2025-01-29 | 228.70 | 229.30 | 224.30 | 227.45 | 225.83 | 143,195 |
| 2025-01-28 | 220.90 | 229.65 | 218.90 | 229.65 | 228.02 | 134,786 |
| 2025-01-27 | 208.55 | 218.75 | 208.20 | 217.60 | 216.05 | 245,197 |
| 2025-01-24 | 213.65 | 216.10 | 211.60 | 211.85 | 210.34 | 75,417 |
| 2025-01-23 | 214.35 | 218.50 | 213.65 | 215.50 | 213.97 | 84,355 |
| 2025-01-22 | 213.30 | 214.30 | 210.70 | 213.90 | 212.38 | 112,639 |
| 2025-01-21 | 218.75 | 219.85 | 211.10 | 211.55 | 210.05 | 171,397 |
| 2025-01-20 | 224.00 | 224.30 | 221.80 | 223.60 | 222.01 | 74,092 |
| 2025-01-17 | 222.30 | 225.90 | 222.05 | 224.05 | 222.46 | 82,068 |
| 2025-01-16 | 233.30 | 234.40 | 223.25 | 223.25 | 221.66 | 77,936 |
| 2025-01-15 | 226.90 | 231.45 | 226.05 | 230.80 | 229.16 | 63,122 |
| 2025-01-14 | 229.15 | 230.45 | 227.50 | 227.75 | 226.13 | 44,970 |
| 2025-01-13 | 230.00 | 230.40 | 225.05 | 226.35 | 224.74 | 73,873 |
| 2025-01-10 | 235.50 | 236.00 | 228.15 | 228.55 | 226.92 | 74,637 |
| 2025-01-09 | 235.25 | 236.10 | 234.75 | 236.10 | 234.42 | 15,010 |
| 2025-01-08 | 234.70 | 236.60 | 233.50 | 235.85 | 234.17 | 44,803 |
| 2025-01-07 | 235.00 | 236.55 | 232.30 | 234.90 | 233.23 | 94,996 |
| 2025-01-06 | 236.00 | 238.15 | 234.05 | 236.80 | 235.12 | 74,799 |
| 2025-01-03 | 236.85 | 237.55 | 235.30 | 236.45 | 234.77 | 98,330 |
| 2025-01-02 | 242.60 | 243.20 | 237.55 | 238.95 | 237.25 | 91,667 |
| 2024-12-30 | 244.50 | 245.00 | 242.05 | 242.05 | 240.33 | 21,314 |
| 2024-12-27 | 247.65 | 248.75 | 243.65 | 244.25 | 242.51 | 40,698 |
| 2024-12-23 | 245.10 | 245.90 | 244.05 | 244.90 | 243.16 | 84,592 |
| 2024-12-20 | 239.20 | 242.30 | 236.90 | 242.30 | 240.58 | 88,396 |
| 2024-12-19 | 238.40 | 242.00 | 237.35 | 242.00 | 240.28 | 70,147 |
| 2024-12-18 | 241.80 | 242.25 | 239.65 | 241.80 | 240.08 | 51,581 |
| 2024-12-17 | 238.45 | 241.10 | 237.90 | 240.60 | 238.89 | 28,406 |
| 2024-12-16 | 236.40 | 238.45 | 235.95 | 237.75 | 236.06 | 40,612 |
| 2024-12-13 | 236.85 | 237.60 | 234.85 | 235.25 | 233.58 | 44,968 |
| 2024-12-12 | 234.55 | 237.40 | 234.05 | 236.50 | 234.82 | 48,930 |
| 2024-12-11 | 235.70 | 239.00 | 235.35 | 238.40 | 236.70 | 43,477 |
| 2024-12-10 | 234.00 | 235.75 | 233.50 | 234.30 | 232.63 | 48,074 |
| 2024-12-09 | 229.70 | 233.55 | 228.40 | 233.30 | 231.64 | 52,861 |
| 2024-12-06 | 229.50 | 231.55 | 227.40 | 230.50 | 228.86 | 34,897 |
| 2024-12-05 | 230.05 | 231.20 | 229.30 | 229.50 | 227.87 | 35,382 |
| 2024-12-04 | 230.80 | 232.40 | 230.35 | 230.35 | 228.71 | 68,324 |
| 2024-12-03 | 228.35 | 229.70 | 227.05 | 229.45 | 227.82 | 33,251 |
| 2024-12-02 | 224.60 | 229.95 | 224.60 | 228.40 | 226.78 | 63,279 |
| 2024-11-29 | 222.40 | 224.10 | 221.90 | 224.10 | 222.51 | 28,595 |
| 2024-11-28 | 223.45 | 224.35 | 223.00 | 223.00 | 221.41 | 20,904 |
| 2024-11-27 | 223.65 | 223.85 | 220.95 | 222.00 | 220.42 | 91,781 |
| 2024-11-26 | 221.40 | 225.00 | 220.85 | 224.00 | 222.41 | 35,173 |
| 2024-11-25 | 220.00 | 222.00 | 219.25 | 220.65 | 219.08 | 36,303 |
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.