Apple Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 225.24 | 228.21 | 224.32 | 225.50 | 223.57 | 175,753 |
| 2024-08-22 | 226.21 | 228.34 | 223.91 | 226.00 | 224.07 | 102,069 |
| 2024-08-21 | 226.62 | 230.00 | 225.65 | 230.00 | 228.03 | 141,678 |
| 2024-08-20 | 226.12 | 227.17 | 225.00 | 225.00 | 223.07 | 137,928 |
| 2024-08-19 | 225.00 | 226.64 | 223.03 | 224.50 | 222.58 | 135,164 |
| 2024-08-16 | 225.60 | 226.81 | 223.64 | 224.50 | 222.58 | 606,398 |
| 2024-08-15 | 218.00 | 227.50 | 218.00 | 227.50 | 225.55 | 103,228 |
| 2024-08-14 | 220.90 | 225.50 | 219.66 | 225.50 | 223.57 | 189,692 |
| 2024-08-13 | 219.38 | 223.50 | 219.08 | 223.50 | 221.59 | 154,575 |
| 2024-08-12 | 219.00 | 228.50 | 215.62 | 228.50 | 226.54 | 648,129 |
| 2024-08-09 | 212.37 | 216.78 | 212.02 | 215.00 | 212.91 | 228,816 |
| 2024-08-08 | 207.00 | 214.20 | 207.00 | 212.00 | 209.94 | 775,230 |
| 2024-08-07 | 200.00 | 213.62 | 200.00 | 213.00 | 210.93 | 249,640 |
| 2024-08-06 | 206.00 | 214.95 | 201.14 | 201.25 | 199.30 | 1,086,028 |
| 2024-08-05 | 204.00 | 216.50 | 196.35 | 216.50 | 214.40 | 444,483 |
| 2024-08-02 | 219.00 | 225.56 | 214.00 | 223.00 | 220.83 | 429,297 |
| 2024-08-01 | 223.99 | 224.61 | 217.20 | 220.50 | 218.36 | 145,089 |
| 2024-07-31 | 218.64 | 223.82 | 213.03 | 223.00 | 220.83 | 270,886 |
| 2024-07-29 | 218.95 | 219.28 | 215.75 | 217.50 | 215.39 | 134,167 |
| 2024-07-26 | 218.13 | 220.00 | 216.02 | 218.50 | 216.38 | 440,387 |
| 2024-07-25 | 218.00 | 220.84 | 214.62 | 218.50 | 216.38 | 198,282 |
| 2024-07-24 | 223.15 | 224.73 | 217.15 | 218.00 | 215.88 | 167,342 |
| 2024-07-23 | 227.00 | 227.00 | 222.69 | 226.50 | 224.30 | 105,403 |
| 2024-07-22 | 226.00 | 227.76 | 223.09 | 223.50 | 221.33 | 142,332 |
| 2024-07-19 | 225.00 | 226.77 | 222.80 | 224.00 | 221.82 | 343,028 |
| 2024-07-18 | 229.25 | 231.72 | 222.45 | 223.00 | 220.83 | 222,189 |
| 2024-07-17 | 234.11 | 234.82 | 226.64 | 227.50 | 225.29 | 249,952 |
| 2024-07-16 | 235.50 | 236.63 | 232.33 | 234.00 | 231.73 | 204,341 |
| 2024-07-15 | 238.00 | 238.00 | 230.32 | 237.00 | 234.70 | 352,057 |
| 2024-07-12 | 229.00 | 232.64 | 227.45 | 231.00 | 228.76 | 220,094 |
| 2024-07-11 | 227.00 | 232.91 | 225.76 | 227.50 | 225.29 | 276,056 |
| 2024-07-10 | 228.80 | 232.71 | 228.68 | 232.50 | 230.24 | 413,206 |
| 2024-07-09 | 227.94 | 229.39 | 226.44 | 229.00 | 226.78 | 188,772 |
| 2024-07-08 | 226.51 | 229.29 | 223.26 | 226.00 | 223.81 | 236,896 |
| 2024-07-05 | 221.62 | 225.63 | 221.28 | 224.50 | 222.32 | 298,267 |
| 2024-07-04 | 221.00 | 221.00 | 221.00 | 221.00 | 218.85 | 1,331 |
| 2024-07-03 | 219.87 | 221.45 | 219.04 | 220.00 | 217.86 | 249,818 |
| 2024-07-02 | 216.54 | 220.34 | 215.10 | 219.50 | 217.37 | 357,071 |
| 2024-07-01 | 215.00 | 217.50 | 210.90 | 214.50 | 212.42 | 266,527 |
| 2024-06-28 | 214.40 | 216.12 | 213.28 | 214.00 | 211.92 | 231,520 |
| 2024-06-27 | 213.08 | 215.74 | 212.35 | 213.00 | 210.93 | 689,121 |
| 2024-06-26 | 210.00 | 214.77 | 209.00 | 212.50 | 210.44 | 254,175 |
| 2024-06-25 | 208.80 | 211.37 | 208.14 | 210.00 | 207.96 | 716,445 |
| 2024-06-24 | 207.37 | 212.67 | 206.62 | 212.00 | 209.94 | 389,997 |
| 2024-06-21 | 209.88 | 211.84 | 208.76 | 210.50 | 208.46 | 226,648 |
| 2024-06-20 | 216.67 | 216.67 | 209.13 | 211.00 | 208.95 | 220,506 |
| 2024-06-19 | 214.00 | 215.00 | 214.00 | 215.00 | 212.91 | 2,096 |
| 2024-06-18 | 217.00 | 218.63 | 213.00 | 213.50 | 211.43 | 290,493 |
| 2024-06-17 | 212.44 | 218.73 | 212.29 | 215.50 | 213.41 | 398,549 |
| 2024-06-14 | 215.03 | 215.14 | 211.32 | 213.50 | 211.43 | 265,975 |
| 2024-06-13 | 213.60 | 216.72 | 211.61 | 213.50 | 211.43 | 371,568 |
| 2024-06-12 | 206.00 | 218.09 | 205.78 | 213.50 | 211.43 | 1,286,199 |
| 2024-06-11 | 201.00 | 207.50 | 191.16 | 207.50 | 205.48 | 844,043 |
| 2024-06-10 | 197.00 | 200.00 | 193.40 | 200.00 | 198.06 | 239,907 |
| 2024-06-07 | 194.50 | 198.25 | 194.19 | 198.25 | 196.32 | 166,599 |
| 2024-06-06 | 195.40 | 198.50 | 194.97 | 198.50 | 196.57 | 181,229 |
| 2024-06-05 | 196.00 | 198.75 | 194.79 | 198.75 | 196.82 | 199,996 |
| 2024-06-04 | 194.02 | 195.00 | 193.04 | 193.75 | 191.87 | 124,685 |
| 2024-06-03 | 193.00 | 194.98 | 190.96 | 192.50 | 190.63 | 185,718 |
| 2024-05-31 | 191.33 | 192.56 | 189.50 | 189.50 | 187.66 | 156,197 |
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.