Apple Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 191.50 | 192.17 | 189.88 | 191.75 | 189.89 | 139,197 |
| 2024-05-29 | 189.75 | 192.23 | 189.51 | 192.00 | 190.14 | 180,925 |
| 2024-05-28 | 193.00 | 194.75 | 189.00 | 192.25 | 190.38 | 195,870 |
| 2024-05-24 | 187.50 | 191.27 | 186.88 | 188.50 | 186.67 | 211,779 |
| 2024-05-23 | 191.00 | 191.37 | 187.31 | 188.00 | 186.17 | 240,619 |
| 2024-05-22 | 192.40 | 192.82 | 190.26 | 191.50 | 189.64 | 1,758,716 |
| 2024-05-21 | 191.30 | 193.19 | 191.00 | 191.50 | 189.64 | 186,158 |
| 2024-05-20 | 191.00 | 191.90 | 189.03 | 191.00 | 189.15 | 487,697 |
| 2024-05-17 | 190.29 | 190.81 | 188.25 | 188.25 | 186.42 | 184,833 |
| 2024-05-16 | 190.00 | 191.10 | 186.50 | 190.25 | 188.40 | 576,222 |
| 2024-05-15 | 187.00 | 190.65 | 183.00 | 190.50 | 188.65 | 2,492,134 |
| 2024-05-14 | 187.00 | 188.28 | 186.28 | 186.75 | 184.94 | 113,133 |
| 2024-05-13 | 183.50 | 188.50 | 183.50 | 188.50 | 186.67 | 189,139 |
| 2024-05-10 | 183.50 | 185.08 | 182.14 | 183.25 | 181.47 | 564,188 |
| 2024-05-09 | 175.00 | 184.64 | 175.00 | 183.50 | 181.47 | 193,172 |
| 2024-05-08 | 183.50 | 183.60 | 177.25 | 177.25 | 175.29 | 166,820 |
| 2024-05-07 | 181.00 | 184.90 | 181.00 | 182.50 | 180.48 | 1,116,151 |
| 2024-05-03 | 182.50 | 190.00 | 181.76 | 184.50 | 182.46 | 399,459 |
| 2024-05-02 | 176.00 | 176.00 | 169.30 | 174.00 | 172.08 | 824,618 |
| 2024-05-01 | 173.81 | 173.81 | 169.10 | 171.25 | 169.36 | 383,948 |
| 2024-04-30 | 174.20 | 174.99 | 172.64 | 174.25 | 172.32 | 113,232 |
| 2024-04-29 | 171.00 | 176.02 | 169.30 | 175.00 | 173.06 | 912,207 |
| 2024-04-26 | 170.28 | 171.32 | 169.38 | 171.00 | 169.11 | 4,949,700 |
| 2024-04-25 | 168.50 | 170.59 | 168.00 | 168.75 | 166.88 | 242,472 |
| 2024-04-24 | 168.00 | 170.25 | 166.27 | 170.25 | 168.37 | 287,873 |
| 2024-04-23 | 165.50 | 167.00 | 164.90 | 167.00 | 165.15 | 4,630,997 |
| 2024-04-22 | 170.50 | 170.50 | 164.79 | 165.75 | 163.92 | 17,727,320 |
| 2024-04-19 | 167.00 | 167.30 | 164.08 | 165.25 | 163.42 | 194,565 |
| 2024-04-18 | 168.48 | 168.91 | 166.55 | 168.25 | 166.39 | 494,468 |
| 2024-04-17 | 174.00 | 174.00 | 168.07 | 169.25 | 167.38 | 186,860 |
| 2024-04-16 | 172.50 | 173.75 | 168.27 | 169.75 | 167.87 | 311,176 |
| 2024-04-15 | 176.00 | 176.80 | 172.50 | 175.75 | 173.81 | 187,174 |
| 2024-04-12 | 175.00 | 178.33 | 174.02 | 176.25 | 174.30 | 415,854 |
| 2024-04-11 | 167.96 | 173.74 | 167.88 | 170.50 | 168.61 | 250,272 |
| 2024-04-10 | 169.80 | 170.00 | 167.11 | 170.00 | 168.12 | 169,878 |
| 2024-04-09 | 168.00 | 171.00 | 168.00 | 171.00 | 169.11 | 158,964 |
| 2024-04-08 | 169.59 | 170.75 | 168.24 | 170.75 | 168.86 | 150,747 |
| 2024-04-05 | 174.00 | 174.00 | 168.96 | 171.25 | 169.36 | 213,995 |
| 2024-04-04 | 170.00 | 174.00 | 169.47 | 174.00 | 172.08 | 207,353 |
| 2024-04-03 | 168.81 | 170.75 | 166.00 | 170.75 | 168.86 | 184,727 |
| 2024-04-02 | 173.00 | 173.00 | 168.26 | 169.25 | 167.38 | 195,317 |
| 2024-03-28 | 173.00 | 174.30 | 170.56 | 174.30 | 172.37 | 3,393,800 |
| 2024-03-27 | 170.00 | 173.10 | 169.93 | 172.90 | 170.99 | 217,528 |
| 2024-03-26 | 172.60 | 172.60 | 169.68 | 171.50 | 169.60 | 249,699 |
| 2024-03-25 | 169.80 | 172.70 | 169.45 | 172.70 | 170.79 | 790,181 |
| 2024-03-22 | 177.20 | 177.20 | 170.06 | 174.00 | 172.08 | 294,381 |
| 2024-03-21 | 172.40 | 177.49 | 170.86 | 172.40 | 170.49 | 440,812 |
| 2024-03-20 | 176.06 | 178.41 | 175.13 | 176.70 | 174.75 | 154,617 |
| 2024-03-19 | 173.70 | 176.60 | 173.05 | 175.60 | 173.66 | 203,569 |
| 2024-03-18 | 173.80 | 181.20 | 172.50 | 175.50 | 173.56 | 304,989 |
| 2024-03-15 | 174.00 | 174.04 | 167.00 | 172.40 | 170.49 | 148,858 |
| 2024-03-14 | 169.40 | 174.29 | 169.40 | 172.70 | 170.79 | 589,383 |
| 2024-03-13 | 172.60 | 173.34 | 170.76 | 171.00 | 169.11 | 3,277,077 |
| 2024-03-12 | 173.80 | 173.96 | 171.02 | 172.50 | 170.59 | 173,814 |
| 2024-03-11 | 172.00 | 175.00 | 170.48 | 174.70 | 172.77 | 620,806 |
| 2024-03-08 | 168.77 | 173.40 | 168.74 | 173.40 | 171.48 | 367,708 |
| 2024-03-07 | 167.80 | 171.02 | 167.35 | 169.40 | 167.53 | 184,914 |
| 2024-03-06 | 171.20 | 171.50 | 168.40 | 168.40 | 166.54 | 271,452 |
| 2024-03-05 | 172.80 | 175.10 | 169.66 | 170.40 | 168.52 | 742,197 |
| 2024-03-04 | 177.00 | 179.42 | 173.79 | 174.80 | 172.87 | 257,632 |
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.