Apple Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	180.00	184.20	180.00	184.20	181.45	68
2023-06-16	185.68	186.99	184.98	185.40	182.63	127,011
2023-06-15	184.40	185.93	183.00	185.80	183.02	348,387
2023-06-14	185.90	185.90	182.10	184.20	181.45	237,370
2023-06-13	178.20	184.15	178.20	183.40	180.66	298,648
2023-06-12	181.39	182.79	180.99	182.00	179.28	247,992
2023-06-09	181.40	182.17	177.50	177.50	174.85	380,774
2023-06-08	177.82	179.99	177.49	179.30	176.62	10,106,920
2023-06-07	183.80	183.80	177.34	180.80	178.10	332,236
2023-06-06	183.00	183.00	177.45	178.60	175.93	664,075
2023-06-05	182.66	185.90	182.05	185.90	183.12	600,695
2023-06-02	180.60	181.77	179.27	181.10	178.39	3,044,281
2023-06-01	177.75	180.00	176.95	177.70	175.04	254,745
2023-05-31	176.40	179.34	176.40	176.80	174.16	260,987
2023-05-30	177.29	178.98	176.30	176.30	173.66	326,568
2023-05-26	173.31	175.77	173.24	175.00	172.38	330,592
2023-05-25	172.80	173.85	171.20	171.80	169.23	1,409,585
2023-05-24	171.56	172.27	170.29	171.30	168.74	306,466
2023-05-23	173.40	175.10	171.77	175.10	172.48	8,181,860
2023-05-22	173.70	174.70	173.40	173.40	170.81	210,195
2023-05-19	175.57	177.70	175.12	177.70	175.04	207,857
2023-05-18	173.80	174.98	172.61	174.70	172.09	2,027,350
2023-05-17	172.07	172.85	170.43	170.90	168.34	1,150,083
2023-05-16	171.40	175.80	171.40	172.30	169.72	2,877,783
2023-05-15	172.94	173.17	171.48	172.30	169.72	714,582
2023-05-12	173.64	174.03	171.03	172.50	169.92	323,060
2023-05-11	165.00	174.00	165.00	165.00	162.30	221,239
2023-05-10	173.27	173.99	171.91	173.30	170.46	202,637
2023-05-09	164.20	173.53	164.20	172.40	169.58	2,479,705
2023-05-05	173.40	174.20	169.50	173.90	171.05	519,173
2023-05-04	166.37	166.99	164.32	166.00	163.28	241,908
2023-05-03	169.12	170.91	169.03	169.30	166.53	224,092
2023-05-02	170.04	170.33	167.55	167.80	165.05	6,122,173
2023-04-28	167.60	169.84	167.57	168.30	165.54	249,222
2023-04-27	164.00	167.43	164.00	166.70	163.97	243,105
2023-04-26	164.30	165.26	162.80	164.60	161.90	133,448
2023-04-25	164.20	167.20	163.75	167.20	164.46	823,224
2023-04-24	165.20	165.47	163.90	164.20	161.51	178,010
2023-04-21	165.00	166.72	163.87	165.10	162.39	900,811
2023-04-20	166.80	167.86	165.78	166.80	164.07	207,134
2023-04-19	166.60	168.16	165.57	167.00	164.26	256,710
2023-04-18	165.00	167.40	165.00	165.80	163.08	308,657
2023-04-17	164.20	165.80	164.10	164.40	161.71	403,714
2023-04-14	165.48	167.00	163.83	167.00	164.26	478,616
2023-04-13	163.40	165.03	161.45	163.40	160.72	253,686
2023-04-12	162.25	162.25	160.27	161.00	158.36	333,636
2023-04-11	162.00	162.36	160.53	160.90	158.26	281,094
2023-04-06	163.40	164.95	162.03	164.20	161.51	221,104
2023-04-05	165.30	165.63	161.84	163.40	160.72	178,926
2023-04-04	166.17	166.83	165.43	166.20	163.48	2,167,920
2023-04-03	168.40	168.40	164.30	164.60	161.90	240,459
2023-03-31	162.04	164.17	162.04	163.09	160.42	201,891
2023-03-30	162.04	162.48	161.15	162.04	159.39	195,662
2023-03-29	158.74	160.43	158.74	159.87	157.25	224,617
2023-03-28	156.72	158.11	152.94	152.94	150.43	197,343
2023-03-27	161.00	167.68	157.87	159.49	156.88	374,912
2023-03-24	158.93	159.94	157.91	158.39	155.79	226,653
2023-03-23	160.18	161.53	157.73	160.87	158.23	4,144,298
2023-03-22	159.28	162.10	159.02	159.61	156.99	1,544,513
2023-03-21	157.70	159.07	156.54	157.99	155.40	501,134

← NewerPage 15 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.