Apple Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	157.70	159.07	156.54	157.99	155.40	501,134
2023-03-20	155.00	157.79	154.19	155.96	153.40	322,607
2023-03-17	155.38	156.73	154.31	155.23	152.69	3,497,857
2023-03-16	152.90	156.31	151.20	151.20	148.72	1,005,192
2023-03-15	150.72	153.21	149.93	150.81	148.34	1,804,332
2023-03-14	150.99	153.40	149.14	149.14	146.70	368,896
2023-03-13	150.60	155.78	146.82	155.78	153.23	298,182
2023-03-10	150.30	151.24	147.90	150.44	147.98	362,955
2023-03-09	152.87	154.51	151.52	154.09	151.57	900,353
2023-03-08	151.60	153.45	151.60	152.59	150.09	8,733,705
2023-03-07	152.18	154.30	151.76	152.25	149.76	363,678
2023-03-06	152.53	156.29	151.03	155.40	152.85	390,398
2023-03-03	149.20	150.55	147.33	149.57	147.12	251,943
2023-03-02	143.97	145.96	143.91	144.19	141.83	314,884
2023-03-01	148.30	148.30	145.41	145.95	143.56	270,101
2023-02-28	147.32	149.07	146.87	147.91	145.49	278,206
2023-02-27	147.13	149.14	147.13	147.84	145.42	233,825
2023-02-24	149.40	149.81	145.75	149.81	147.36	197,408
2023-02-23	149.51	150.23	147.26	147.81	145.39	973,625
2023-02-22	148.48	149.95	147.18	147.85	145.43	1,663,902
2023-02-21	150.08	152.55	149.16	149.51	147.06	360,611
2023-02-20	152.50	152.50	152.22	152.22	149.73	258
2023-02-17	136.58	152.98	136.58	148.14	145.71	445,408
2023-02-16	154.64	156.19	153.37	155.20	152.66	540,660
2023-02-15	153.00	155.50	152.50	154.65	152.12	256,196
2023-02-14	152.06	153.93	150.89	151.53	149.05	1,498,307
2023-02-13	151.01	154.23	150.94	153.15	150.64	6,398,269
2023-02-10	156.38	156.38	149.27	150.29	147.83	274,940
2023-02-09	153.50	158.37	151.95	158.37	155.55	259,945
2023-02-08	153.80	156.39	151.18	156.39	153.60	246,687
2023-02-07	151.82	155.18	150.66	153.23	150.50	312,801
2023-02-06	153.05	153.10	150.91	152.81	150.09	317,829
2023-02-03	146.20	157.31	145.50	155.27	152.50	765,662
2023-02-02	148.96	151.15	146.88	150.03	147.36	479,269
2023-02-01	144.74	144.74	141.70	142.91	140.36	2,765,251
2023-01-31	142.25	143.89	142.24	143.53	140.97	358,917
2023-01-30	144.89	145.51	143.03	143.87	141.31	326,918
2023-01-27	143.56	146.88	142.04	145.25	142.66	321,006
2023-01-26	143.00	144.22	141.86	142.34	139.80	344,549
2023-01-25	141.74	142.53	138.82	140.08	137.58	313,771
2023-01-24	140.95	143.13	140.28	142.45	139.91	358,332
2023-01-23	138.22	143.30	137.94	142.35	139.81	599,221
2023-01-20	135.29	136.89	134.26	135.53	133.12	235,185
2023-01-19	134.82	135.55	133.65	134.49	132.09	332,763
2023-01-18	136.00	138.60	135.33	136.68	134.25	367,226
2023-01-17	134.50	137.27	134.20	135.39	132.98	673,754
2023-01-16	133.02	134.74	133.02	134.74	132.34	12,528
2023-01-13	133.41	134.38	131.67	133.02	130.65	473,569
2023-01-12	133.50	134.23	131.45	132.39	130.03	378,656
2023-01-11	131.64	133.12	130.49	131.68	129.33	388,729
2023-01-10	130.02	131.22	128.16	129.02	126.72	317,415
2023-01-09	124.06	133.40	124.06	131.94	129.59	430,437
2023-01-06	125.02	129.22	124.90	127.24	124.97	504,402
2023-01-05	127.36	127.75	125.34	126.56	124.31	576,533
2023-01-04	126.68	128.61	125.08	127.36	125.09	473,797
2023-01-03	128.00	131.08	124.20	125.33	123.10	2,713,779
2022-12-30	128.32	129.25	127.43	128.63	126.34	334,722
2022-12-29	126.04	130.47	126.04	129.85	127.54	597,438
2022-12-28	136.02	136.02	126.42	127.61	125.34	444,436
2022-12-23	131.98	132.41	129.66	132.41	130.05	325,584

← NewerPage 16 of 21 · 1,258 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.