Apple Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-12	179.00	181.00	175.45	176.70	174.29	572,515
2023-09-11	180.20	182.40	177.36	178.20	175.77	273,801
2023-09-08	178.40	180.23	177.78	179.80	177.35	359,172
2023-09-07	182.50	182.70	173.60	177.10	174.69	457,321
2023-09-06	189.70	189.70	182.41	184.00	181.49	490,487
2023-09-05	187.87	189.81	187.61	189.10	186.52	248,423
2023-09-04	188.60	189.50	188.60	189.50	186.92	354
2023-09-01	182.23	189.88	182.23	188.60	186.03	300,379
2023-08-31	187.85	190.30	187.18	190.30	187.71	230,444
2023-08-30	184.89	187.75	184.77	186.60	184.06	289,715
2023-08-29	180.40	184.05	179.52	183.00	180.51	1,234,263
2023-08-25	177.11	178.61	175.83	177.40	174.98	413,731
2023-08-24	183.00	183.20	177.46	178.20	175.77	230,728
2023-08-23	178.00	181.54	178.00	181.10	178.63	175,387
2023-08-22	175.15	177.42	174.12	176.30	173.90	1,740,192
2023-08-21	174.80	175.59	173.00	173.00	170.64	271,277
2023-08-18	176.80	176.80	172.00	175.30	172.91	206,236
2023-08-17	176.20	177.50	173.84	174.20	171.83	216,535
2023-08-16	176.00	178.50	176.00	177.80	175.38	20,211,619
2023-08-15	179.40	183.40	177.39	180.40	177.94	2,478,959
2023-08-14	178.40	179.69	177.32	179.40	176.95	210,682
2023-08-11	179.00	179.00	176.57	177.40	174.98	217,059
2023-08-10	179.56	180.74	177.60	179.10	176.42	230,649
2023-08-09	178.00	181.05	177.03	180.60	177.90	262,800
2023-08-08	179.29	182.50	177.59	182.50	179.77	291,858
2023-08-07	181.40	183.07	177.37	182.80	180.07	345,976
2023-08-04	187.89	188.74	183.26	185.30	182.53	253,042
2023-08-03	191.49	193.60	190.85	193.60	190.71	154,640
2023-08-02	194.70	195.14	191.86	193.00	190.11	306,229
2023-08-01	196.45	196.68	193.80	193.80	190.90	330,425
2023-07-31	196.20	196.49	195.27	196.35	193.41	141,365
2023-07-28	194.75	196.60	194.15	196.35	193.41	175,426
2023-07-27	196.02	197.19	193.95	196.35	193.41	189,961
2023-07-26	188.80	194.94	188.80	194.20	191.30	168,411
2023-07-25	193.52	194.24	192.75	193.80	190.90	9,550,274
2023-07-24	193.60	194.90	192.00	193.20	190.31	142,218
2023-07-21	192.38	194.97	191.99	193.60	190.71	144,026
2023-07-20	195.14	196.38	193.89	194.70	191.79	227,857
2023-07-19	193.00	198.15	192.66	195.35	192.43	376,627
2023-07-18	193.40	193.64	192.41	193.10	190.21	358,083
2023-07-17	191.03	193.49	190.70	190.70	187.85	175,110
2023-07-14	190.52	191.17	189.66	190.30	187.45	278,732
2023-07-13	190.60	191.10	189.80	190.20	187.36	942,657
2023-07-12	189.88	191.69	187.30	187.30	184.50	1,598,616
2023-07-11	189.00	189.96	187.07	187.80	184.99	221,988
2023-07-10	190.00	190.00	187.06	188.40	185.58	223,654
2023-07-07	196.60	196.60	186.80	191.20	188.34	266,561
2023-07-06	189.83	191.44	189.22	190.20	187.36	185,631
2023-07-05	192.40	192.95	187.60	191.40	188.54	202,890
2023-07-04	192.46	192.46	192.40	192.40	189.52	5,848
2023-07-03	192.60	198.40	191.78	192.30	189.42	245,712
2023-06-30	195.40	196.80	187.20	192.40	189.52	357,806
2023-06-29	189.52	190.04	188.95	189.80	186.96	168,718
2023-06-28	188.03	191.00	187.63	191.00	188.14	274,484
2023-06-27	185.93	188.19	185.67	187.00	184.20	252,387
2023-06-26	186.76	188.04	183.00	186.60	183.81	255,497
2023-06-23	186.20	187.55	185.02	186.10	183.32	179,117
2023-06-22	183.37	186.73	183.31	186.30	183.51	717,430
2023-06-21	184.90	185.38	182.59	183.20	180.46	258,372
2023-06-20	179.20	187.33	179.20	185.00	182.23	326,558

← NewerPage 14 of 21 · 1,257 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.