Apple Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 341.14 | 350.39 | 340.00 | 342.58 | 342.58 | 171,065 |
| 2026-10-15 | 344.44 | 347.84 | 342.60 | 342.70 | 342.70 | 180,237 |
| 2026-10-14 | 342.45 | 347.06 | 341.72 | 342.87 | 342.87 | 291,171 |
| 2026-10-13 | 342.51 | 348.07 | 340.97 | 342.65 | 342.65 | 414,458 |
| 2026-10-12 | 337.14 | 342.62 | 336.58 | 339.53 | 339.53 | 163,686 |
| 2026-10-09 | 337.46 | 337.89 | 330.77 | 335.63 | 335.63 | 198,673 |
| 2026-10-08 | 336.07 | 340.34 | 335.84 | 339.28 | 339.28 | 114,262 |
| 2026-10-07 | 333.78 | 338.68 | 332.78 | 337.16 | 337.16 | 124,395 |
| 2026-10-06 | 332.85 | 332.85 | 332.85 | 332.85 | 332.85 | 137,703 |
| 2026-10-05 | 332.36 | 338.75 | 331.50 | 332.85 | 332.85 | 115,595 |
| 2026-10-02 | 330.77 | 334.55 | 330.18 | 332.99 | 332.99 | 98,777 |
| 2026-10-01 | 333.57 | 334.09 | 325.82 | 329.58 | 329.58 | 171,653 |
| 2026-09-30 | 329.72 | 339.46 | 328.75 | 336.66 | 336.66 | 137,802 |
| 2026-09-29 | 337.77 | 337.77 | 330.58 | 331.65 | 331.65 | 139,328 |
| 2026-09-28 | 340.60 | 342.98 | 339.32 | 339.95 | 339.95 | 116,036 |
| 2026-09-25 | 335.84 | 340.42 | 300.00 | 340.10 | 340.10 | 123,593 |
| 2026-09-24 | 337.17 | 337.17 | 337.17 | 337.17 | 337.17 | 97,190 |
| 2026-09-23 | 340.55 | 344.39 | 335.91 | 337.17 | 337.17 | 116,553 |
| 2026-09-22 | 339.45 | 345.34 | 335.00 | 341.21 | 341.21 | 160,108 |
| 2026-09-21 | 335.07 | 339.27 | 333.07 | 337.87 | 337.87 | 140,893 |
| 2026-09-18 | 337.31 | 339.10 | 332.50 | 335.51 | 335.51 | 135,068 |
| 2026-09-17 | 333.40 | 336.47 | 330.18 | 335.80 | 335.80 | 149,719 |
| 2026-09-16 | 331.46 | 335.50 | 330.79 | 334.06 | 334.06 | 98,543 |
| 2026-09-15 | 330.46 | 331.80 | 328.50 | 330.68 | 330.68 | 123,211 |
| 2026-09-14 | 329.47 | 335.49 | 329.07 | 334.16 | 334.16 | 160,850 |
| 2026-09-11 | 326.14 | 336.22 | 324.60 | 332.78 | 332.78 | 199,406 |
| 2026-09-10 | 317.00 | 325.68 | 315.34 | 323.68 | 323.68 | 504,302 |
| 2026-09-09 | 316.33 | 316.33 | 316.33 | 316.33 | 316.33 | 286,600 |
| 2026-09-08 | 318.82 | 320.78 | 315.27 | 316.33 | 316.33 | 126,892 |
| 2026-09-07 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 0 |
| 2026-09-04 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 271,689 |
| 2026-09-03 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 128,941 |
| 2026-09-02 | 300.00 | 328.39 | 300.00 | 326.00 | 326.00 | 148,144 |
| 2026-09-01 | 316.61 | 327.23 | 314.73 | 324.91 | 324.91 | 276,476 |
| 2026-08-31 | 318.56 | 321.71 | 313.00 | 315.37 | 315.37 | 143,748 |
| 2026-08-28 | 315.85 | 322.37 | 314.58 | 319.68 | 319.68 | 610,432 |
| 2026-08-27 | 312.86 | 312.86 | 312.86 | 312.86 | 312.86 | 119,447 |
| 2026-08-26 | 309.65 | 313.89 | 308.85 | 312.86 | 312.86 | 92,499 |
| 2026-08-25 | 309.50 | 313.58 | 308.41 | 309.29 | 309.29 | 405,255 |
| 2026-08-24 | 309.19 | 309.19 | 309.19 | 309.19 | 309.19 | 96,623 |
| 2026-08-21 | 311.49 | 312.70 | 309.00 | 309.19 | 309.19 | 188,812 |
| 2026-08-20 | 310.54 | 310.54 | 310.54 | 310.54 | 310.54 | 237,075 |
| 2026-08-19 | 310.54 | 310.54 | 310.54 | 310.54 | 310.54 | 186,408 |
| 2026-08-18 | 305.29 | 311.49 | 304.92 | 310.54 | 310.54 | 429,069 |
| 2026-08-17 | 307.09 | 307.67 | 302.94 | 304.56 | 304.56 | 202,157 |
| 2026-08-14 | 305.84 | 307.49 | 304.30 | 306.14 | 306.14 | 652,212 |
| 2026-08-13 | 302.59 | 306.00 | 302.14 | 303.42 | 303.42 | 903,898 |
| 2026-08-12 | 304.95 | 304.95 | 304.95 | 304.95 | 304.95 | 174,318 |
| 2026-08-11 | 308.72 | 309.97 | 304.77 | 304.95 | 304.95 | 1,150,180 |
| 2026-08-10 | 313.27 | 313.90 | 304.60 | 306.61 | 306.61 | 230,404 |
| 2026-08-07 | 300.00 | 306.61 | 300.00 | 300.00 | 299.73 | 3,932 |
| 2026-08-06 | 312.09 | 316.27 | 309.23 | 311.99 | 311.71 | 187,747 |
| 2026-08-05 | 311.50 | 313.58 | 305.22 | 308.52 | 308.24 | 196,079 |
| 2026-08-04 | 304.59 | 310.43 | 301.37 | 310.02 | 309.74 | 262,754 |
| 2026-08-03 | 309.49 | 312.70 | 302.56 | 305.99 | 305.71 | 1,728,571 |
| 2026-07-31 | 313.45 | 333.43 | 300.00 | 302.05 | 301.78 | 1,114,040 |
| 2026-07-30 | 338.82 | 344.97 | 329.64 | 333.22 | 332.92 | 1,760,123 |
| 2026-07-29 | 341.02 | 344.54 | 338.00 | 343.68 | 343.37 | 208,826 |
| 2026-07-28 | 337.38 | 342.85 | 330.00 | 339.57 | 339.26 | 261,436 |
| 2026-07-27 | 333.70 | 339.58 | 332.75 | 335.62 | 335.32 | 241,368 |
Page 1 of 5 · 251 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-10 | 0.2700 USD |
| 2026-05-11 | 0.2700 USD |
| 2026-02-09 | 0.2600 USD |
| 2025-11-10 | 0.2600 USD |
| 2025-08-11 | 0.2600 USD |
| 2025-05-09 | 0.2600 USD |
| 2025-02-10 | 0.2500 USD |
| 2024-11-08 | 0.2500 USD |
| 2024-08-12 | 0.2500 USD |
| 2024-05-10 | 0.2500 USD |
| 2024-02-09 | 0.2400 USD |
| 2023-11-10 | 0.2400 USD |
| 2023-08-11 | 0.2400 USD |
| 2023-05-12 | 0.2400 USD |
| 2023-02-10 | 0.2300 USD |
| 2022-11-04 | 0.2300 USD |
| 2022-08-05 | 0.2300 USD |
| 2022-05-06 | 0.2300 USD |
| 2022-02-04 | 0.2200 USD |
| 2021-11-05 | 0.2200 USD |
| 2021-08-06 | 0.2200 USD |
| 2021-05-07 | 0.2200 USD |
| 2021-02-05 | 0.2050 USD |
| 2020-11-06 | 0.2050 USD |
| 2020-08-07 | 0.8200 USD |
| 2020-05-08 | 0.8200 USD |
| 2020-02-07 | 0.7700 USD |
| 2019-11-07 | 0.7700 USD |
| 2019-08-09 | 0.7700 USD |
| 2019-05-10 | 0.7700 USD |
| 2019-02-08 | 0.7300 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.