Apple Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 218.00 | 221.15 | 217.60 | 220.60 | 219.03 | 76,807 |
| 2024-11-21 | 217.30 | 218.65 | 214.35 | 218.15 | 216.60 | 71,700 |
| 2024-11-20 | 215.60 | 218.05 | 214.90 | 214.90 | 213.37 | 92,690 |
| 2024-11-19 | 215.85 | 216.80 | 213.20 | 216.80 | 215.26 | 59,076 |
| 2024-11-18 | 213.55 | 216.85 | 212.80 | 216.55 | 215.01 | 82,861 |
| 2024-11-15 | 214.60 | 215.15 | 212.90 | 213.40 | 211.88 | 69,338 |
| 2024-11-14 | 212.55 | 214.85 | 212.55 | 214.30 | 212.78 | 45,688 |
| 2024-11-13 | 210.65 | 212.25 | 209.90 | 212.05 | 210.54 | 42,099 |
| 2024-11-12 | 210.05 | 212.45 | 209.95 | 212.20 | 210.69 | 38,036 |
| 2024-11-11 | 212.90 | 213.00 | 209.15 | 209.25 | 207.76 | 35,658 |
| 2024-11-08 | 211.40 | 212.40 | 210.70 | 211.60 | 210.09 | 35,720 |
| 2024-11-07 | 207.45 | 209.95 | 207.15 | 209.95 | 208.24 | 48,966 |
| 2024-11-06 | 210.60 | 210.80 | 206.80 | 209.70 | 207.99 | 99,669 |
| 2024-11-05 | 203.50 | 205.50 | 202.30 | 204.30 | 202.64 | 49,198 |
| 2024-11-04 | 203.00 | 204.10 | 201.75 | 203.30 | 201.65 | 51,648 |
| 2024-11-01 | 205.10 | 207.30 | 202.75 | 205.15 | 203.48 | 91,385 |
| 2024-10-31 | 211.40 | 211.90 | 208.90 | 209.55 | 207.85 | 50,062 |
| 2024-10-30 | 215.40 | 215.50 | 212.40 | 213.10 | 211.37 | 53,677 |
| 2024-10-29 | 215.55 | 216.95 | 214.55 | 215.95 | 214.19 | 35,576 |
| 2024-10-28 | 215.15 | 216.60 | 214.25 | 216.35 | 214.59 | 57,793 |
| 2024-10-25 | 211.40 | 215.30 | 209.75 | 214.45 | 212.71 | 58,984 |
| 2024-10-24 | 214.30 | 214.85 | 211.60 | 212.95 | 211.22 | 38,871 |
| 2024-10-23 | 218.00 | 218.30 | 216.45 | 216.45 | 214.69 | 36,556 |
| 2024-10-22 | 218.30 | 218.30 | 215.10 | 216.85 | 215.09 | 32,563 |
| 2024-10-21 | 215.95 | 217.95 | 215.15 | 217.50 | 215.73 | 34,301 |
| 2024-10-18 | 215.40 | 218.50 | 215.40 | 216.25 | 214.49 | 76,625 |
| 2024-10-17 | 214.20 | 216.20 | 213.30 | 214.35 | 212.61 | 92,563 |
| 2024-10-16 | 215.40 | 215.60 | 211.40 | 212.15 | 210.42 | 28,717 |
| 2024-10-15 | 213.00 | 217.65 | 211.20 | 216.30 | 214.54 | 101,549 |
| 2024-10-14 | 208.00 | 212.00 | 208.00 | 210.55 | 208.84 | 50,386 |
| 2024-10-11 | 209.20 | 209.90 | 208.00 | 208.10 | 206.41 | 17,221 |
| 2024-10-10 | 209.80 | 209.85 | 207.80 | 209.00 | 207.30 | 42,211 |
| 2024-10-09 | 205.25 | 208.40 | 204.85 | 208.40 | 206.70 | 23,824 |
| 2024-10-08 | 202.40 | 206.00 | 201.85 | 205.50 | 203.83 | 40,142 |
| 2024-10-07 | 205.25 | 205.65 | 203.65 | 205.10 | 203.43 | 36,796 |
| 2024-10-04 | 203.80 | 207.90 | 203.80 | 204.80 | 203.13 | 34,940 |
| 2024-10-03 | 205.00 | 205.55 | 203.65 | 204.20 | 202.54 | 19,329 |
| 2024-10-02 | 203.65 | 205.35 | 201.90 | 205.35 | 203.68 | 146,365 |
| 2024-10-01 | 209.80 | 210.60 | 202.75 | 203.75 | 202.09 | 57,210 |
| 2024-09-30 | 203.50 | 208.25 | 203.50 | 208.25 | 206.56 | 69,278 |
| 2024-09-27 | 203.45 | 205.30 | 203.35 | 204.00 | 202.34 | 45,374 |
| 2024-09-26 | 203.80 | 205.10 | 202.75 | 202.85 | 201.20 | 50,588 |
| 2024-09-25 | 202.40 | 203.15 | 200.60 | 202.10 | 200.46 | 52,097 |
| 2024-09-24 | 203.80 | 205.75 | 202.50 | 203.45 | 201.79 | 32,617 |
| 2024-09-23 | 204.70 | 206.10 | 203.10 | 205.30 | 203.63 | 28,694 |
| 2024-09-20 | 204.05 | 207.15 | 203.55 | 206.80 | 205.12 | 53,432 |
| 2024-09-19 | 200.30 | 206.60 | 200.00 | 204.95 | 203.28 | 88,548 |
| 2024-09-18 | 195.02 | 199.34 | 193.54 | 198.08 | 196.47 | 35,063 |
| 2024-09-17 | 194.68 | 195.14 | 193.02 | 194.58 | 193.00 | 41,818 |
| 2024-09-16 | 199.10 | 199.50 | 192.36 | 194.46 | 192.88 | 61,888 |
| 2024-09-13 | 201.10 | 202.55 | 200.35 | 201.85 | 200.21 | 14,469 |
| 2024-09-12 | 202.40 | 202.80 | 199.36 | 201.60 | 199.96 | 31,569 |
| 2024-09-11 | 198.18 | 202.50 | 198.00 | 198.66 | 197.04 | 25,664 |
| 2024-09-10 | 198.76 | 199.78 | 196.60 | 199.44 | 197.82 | 65,865 |
| 2024-09-09 | 200.70 | 201.90 | 196.66 | 198.78 | 197.16 | 40,942 |
| 2024-09-06 | 199.80 | 203.35 | 198.70 | 199.54 | 197.92 | 32,997 |
| 2024-09-05 | 198.08 | 203.25 | 197.24 | 200.85 | 199.22 | 55,744 |
| 2024-09-04 | 199.56 | 200.55 | 196.40 | 197.28 | 195.68 | 84,209 |
| 2024-09-03 | 207.60 | 207.85 | 202.60 | 203.15 | 201.50 | 23,881 |
| 2024-09-02 | 207.00 | 208.15 | 206.15 | 207.30 | 205.61 | 13,676 |
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.