Apple Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 175.80 | 181.30 | 173.20 | 176.20 | 174.25 | 273,676 |
| 2024-02-29 | 180.40 | 182.56 | 179.53 | 180.40 | 178.40 | 195,472 |
| 2024-02-28 | 181.40 | 183.15 | 180.14 | 181.40 | 179.39 | 469,156 |
| 2024-02-27 | 185.80 | 185.80 | 180.00 | 181.00 | 179.00 | 157,969 |
| 2024-02-26 | 182.40 | 184.37 | 177.20 | 182.90 | 180.88 | 97,917 |
| 2024-02-23 | 184.08 | 185.40 | 182.32 | 185.40 | 183.35 | 125,459 |
| 2024-02-22 | 182.73 | 185.40 | 182.32 | 185.40 | 183.35 | 1,816,266 |
| 2024-02-21 | 187.00 | 187.00 | 181.00 | 182.20 | 180.18 | 113,865 |
| 2024-02-20 | 183.86 | 183.86 | 180.01 | 181.20 | 179.20 | 164,851 |
| 2024-02-19 | 180.80 | 181.60 | 180.80 | 181.60 | 179.59 | 1,359 |
| 2024-02-16 | 178.80 | 185.31 | 178.80 | 180.80 | 178.80 | 18,376,641 |
| 2024-02-15 | 183.40 | 184.10 | 180.70 | 180.70 | 178.70 | 140,714 |
| 2024-02-14 | 185.80 | 185.80 | 182.44 | 183.60 | 181.57 | 598,065 |
| 2024-02-13 | 187.15 | 187.15 | 184.18 | 185.70 | 183.65 | 25,182,420 |
| 2024-02-12 | 189.15 | 189.15 | 187.39 | 188.00 | 185.92 | 231,754 |
| 2024-02-09 | 188.24 | 190.20 | 188.00 | 190.20 | 188.10 | 199,872 |
| 2024-02-08 | 183.80 | 191.20 | 183.80 | 191.20 | 188.85 | 240,458 |
| 2024-02-07 | 180.00 | 191.01 | 180.00 | 186.50 | 184.21 | 214,745 |
| 2024-02-06 | 191.80 | 196.20 | 186.79 | 195.00 | 192.60 | 219,471 |
| 2024-02-05 | 186.92 | 191.80 | 185.38 | 191.80 | 189.44 | 294,358 |
| 2024-02-02 | 182.20 | 188.90 | 179.24 | 187.00 | 184.70 | 300,442 |
| 2024-02-01 | 185.70 | 186.43 | 183.30 | 183.30 | 181.05 | 205,455 |
| 2024-01-31 | 185.80 | 190.50 | 184.80 | 185.80 | 183.51 | 195,649 |
| 2024-01-30 | 190.86 | 191.79 | 187.50 | 188.80 | 186.48 | 759,328 |
| 2024-01-29 | 192.00 | 192.50 | 189.57 | 190.80 | 188.45 | 139,939 |
| 2024-01-26 | 193.70 | 194.75 | 192.27 | 193.20 | 190.82 | 151,708 |
| 2024-01-25 | 194.35 | 198.25 | 193.77 | 198.25 | 195.81 | 174,108 |
| 2024-01-24 | 194.68 | 196.37 | 194.68 | 195.55 | 193.14 | 292,495 |
| 2024-01-23 | 194.00 | 195.70 | 192.20 | 192.20 | 189.84 | 183,947 |
| 2024-01-22 | 192.34 | 195.31 | 191.56 | 193.80 | 191.42 | 9,837,607 |
| 2024-01-19 | 189.40 | 191.95 | 182.97 | 190.00 | 187.66 | 2,355,583 |
| 2024-01-18 | 187.40 | 188.90 | 182.32 | 188.90 | 186.58 | 1,295,804 |
| 2024-01-17 | 183.15 | 186.33 | 180.30 | 181.80 | 179.56 | 181,255 |
| 2024-01-16 | 185.72 | 185.92 | 180.93 | 184.50 | 182.23 | 486,033 |
| 2024-01-15 | 185.92 | 185.92 | 185.00 | 185.00 | 182.72 | 15,090 |
| 2024-01-12 | 186.40 | 186.72 | 185.20 | 186.00 | 183.71 | 126,326 |
| 2024-01-11 | 186.60 | 189.88 | 183.63 | 184.20 | 181.93 | 257,770 |
| 2024-01-10 | 186.00 | 186.00 | 183.93 | 184.60 | 182.33 | 467,848 |
| 2024-01-09 | 184.60 | 186.49 | 182.75 | 184.60 | 182.33 | 192,612 |
| 2024-01-08 | 180.40 | 184.78 | 179.66 | 183.40 | 181.14 | 199,780 |
| 2024-01-05 | 182.40 | 182.75 | 180.77 | 182.40 | 180.16 | 193,497 |
| 2024-01-04 | 188.00 | 188.00 | 180.90 | 183.70 | 181.44 | 235,876 |
| 2024-01-03 | 184.11 | 185.86 | 182.70 | 182.70 | 180.45 | 199,888 |
| 2024-01-02 | 191.00 | 194.60 | 180.60 | 186.80 | 184.50 | 229,920 |
| 2023-12-29 | 198.60 | 198.60 | 191.73 | 193.70 | 191.32 | 89,606 |
| 2023-12-28 | 193.40 | 195.40 | 193.40 | 195.40 | 193.00 | 96,517 |
| 2023-12-27 | 193.00 | 193.50 | 191.09 | 191.60 | 189.24 | 163,566 |
| 2023-12-22 | 194.60 | 195.41 | 193.59 | 195.00 | 192.60 | 107,022 |
| 2023-12-21 | 195.43 | 197.07 | 193.51 | 194.90 | 192.50 | 168,750 |
| 2023-12-20 | 196.90 | 200.30 | 195.80 | 200.30 | 197.84 | 1,843,490 |
| 2023-12-19 | 195.20 | 196.95 | 191.80 | 191.80 | 189.44 | 93,099 |
| 2023-12-18 | 195.80 | 196.62 | 194.40 | 195.15 | 192.75 | 280,401 |
| 2023-12-15 | 200.00 | 200.00 | 195.30 | 195.30 | 192.90 | 163,536 |
| 2023-12-14 | 198.94 | 200.40 | 196.17 | 200.40 | 197.93 | 342,870 |
| 2023-12-13 | 194.65 | 197.20 | 194.65 | 195.85 | 193.44 | 2,558,429 |
| 2023-12-12 | 188.20 | 194.25 | 188.20 | 194.10 | 191.71 | 1,962,215 |
| 2023-12-11 | 195.71 | 195.71 | 191.43 | 191.80 | 189.44 | 557,360 |
| 2023-12-08 | 193.80 | 195.64 | 193.67 | 194.80 | 192.40 | 216,166 |
| 2023-12-07 | 192.40 | 195.00 | 191.92 | 194.30 | 191.91 | 144,997 |
| 2023-12-06 | 193.83 | 194.74 | 190.80 | 190.80 | 188.45 | 148,596 |
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.