Apple Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 134.00 | 134.48 | 130.32 | 131.65 | 129.30 | 380,596 |
| 2022-12-21 | 133.00 | 136.75 | 132.38 | 135.93 | 133.51 | 274,173 |
| 2022-12-20 | 132.20 | 133.21 | 129.95 | 131.00 | 128.67 | 1,202,469 |
| 2022-12-19 | 135.00 | 135.21 | 131.47 | 132.03 | 129.68 | 410,258 |
| 2022-12-16 | 135.82 | 137.61 | 133.95 | 134.65 | 132.25 | 194,122 |
| 2022-12-15 | 140.96 | 141.80 | 136.50 | 138.24 | 135.78 | 200,810 |
| 2022-12-14 | 145.48 | 146.60 | 142.67 | 146.06 | 143.46 | 287,409 |
| 2022-12-13 | 144.91 | 149.93 | 144.30 | 147.56 | 144.93 | 1,683,235 |
| 2022-12-12 | 142.60 | 142.98 | 141.10 | 142.22 | 139.69 | 171,606 |
| 2022-12-09 | 143.08 | 145.54 | 140.94 | 144.58 | 142.00 | 194,250 |
| 2022-12-08 | 141.62 | 143.51 | 140.94 | 142.68 | 140.14 | 2,812,524 |
| 2022-12-07 | 142.12 | 143.37 | 140.62 | 140.68 | 138.17 | 156,824 |
| 2022-12-06 | 146.62 | 147.23 | 142.80 | 144.73 | 142.15 | 145,877 |
| 2022-12-05 | 148.24 | 150.91 | 146.00 | 147.03 | 144.41 | 225,713 |
| 2022-12-02 | 145.16 | 146.96 | 145.16 | 146.45 | 143.84 | 110,956 |
| 2022-12-01 | 147.98 | 149.11 | 146.61 | 147.86 | 145.23 | 178,615 |
| 2022-11-30 | 141.36 | 145.26 | 140.58 | 141.80 | 139.27 | 118,211 |
| 2022-11-29 | 143.66 | 144.80 | 140.55 | 141.52 | 139.00 | 220,363 |
| 2022-11-28 | 145.18 | 146.64 | 143.64 | 145.25 | 142.66 | 203,976 |
| 2022-11-25 | 147.70 | 150.35 | 147.15 | 147.70 | 145.07 | 117,518 |
| 2022-11-24 | 151.75 | 151.75 | 151.75 | 151.75 | 149.05 | 61 |
| 2022-11-23 | 149.58 | 151.80 | 149.09 | 151.14 | 148.45 | 125,567 |
| 2022-11-22 | 148.23 | 150.03 | 146.92 | 148.92 | 146.27 | 573,712 |
| 2022-11-21 | 150.10 | 150.21 | 144.87 | 144.87 | 142.29 | 233,633 |
| 2022-11-18 | 151.62 | 152.50 | 149.98 | 151.35 | 148.65 | 250,942 |
| 2022-11-17 | 151.24 | 151.47 | 146.25 | 148.66 | 146.01 | 395,059 |
| 2022-11-16 | 148.26 | 150.15 | 147.33 | 148.35 | 145.71 | 213,899 |
| 2022-11-15 | 149.56 | 153.55 | 148.57 | 152.54 | 149.82 | 358,716 |
| 2022-11-14 | 148.59 | 150.27 | 147.42 | 147.62 | 144.99 | 235,996 |
| 2022-11-11 | 147.50 | 150.00 | 144.39 | 147.24 | 144.62 | 395,988 |
| 2022-11-10 | 143.18 | 144.20 | 134.87 | 143.11 | 140.56 | 4,368,390 |
| 2022-11-09 | 139.05 | 139.50 | 135.01 | 136.91 | 134.47 | 9,419,437 |
| 2022-11-08 | 139.60 | 141.40 | 138.06 | 140.29 | 137.79 | 553,851 |
| 2022-11-07 | 136.70 | 138.06 | 135.68 | 137.64 | 135.19 | 369,875 |
| 2022-11-04 | 134.92 | 142.53 | 134.39 | 136.10 | 133.68 | 534,061 |
| 2022-11-03 | 142.11 | 142.79 | 139.12 | 140.03 | 137.31 | 351,070 |
| 2022-11-02 | 148.94 | 152.09 | 147.43 | 148.52 | 145.63 | 175,213 |
| 2022-11-01 | 155.22 | 155.48 | 149.19 | 149.98 | 147.07 | 3,394,229 |
| 2022-10-31 | 158.15 | 158.15 | 151.95 | 153.79 | 150.80 | 286,355 |
| 2022-10-28 | 145.42 | 157.43 | 145.13 | 155.67 | 152.65 | 396,804 |
| 2022-10-27 | 149.00 | 152.69 | 144.13 | 149.00 | 146.11 | 208,621 |
| 2022-10-26 | 151.35 | 152.34 | 148.90 | 151.61 | 148.66 | 7,642,301 |
| 2022-10-25 | 149.00 | 152.56 | 148.75 | 151.78 | 148.83 | 303,480 |
| 2022-10-24 | 147.18 | 149.08 | 146.00 | 148.21 | 145.33 | 331,982 |
| 2022-10-21 | 143.39 | 146.51 | 142.67 | 144.25 | 141.45 | 2,172,248 |
| 2022-10-20 | 145.00 | 145.87 | 142.98 | 145.12 | 142.30 | 550,230 |
| 2022-10-19 | 141.66 | 144.90 | 141.50 | 143.50 | 140.71 | 283,674 |
| 2022-10-18 | 144.85 | 146.66 | 142.41 | 143.60 | 140.81 | 438,127 |
| 2022-10-17 | 140.40 | 142.67 | 138.38 | 141.15 | 138.41 | 429,340 |
| 2022-10-14 | 142.75 | 144.49 | 138.91 | 140.39 | 137.66 | 410,269 |
| 2022-10-13 | 138.34 | 142.54 | 134.14 | 139.76 | 137.04 | 506,762 |
| 2022-10-12 | 138.98 | 140.34 | 138.26 | 139.69 | 136.98 | 724,099 |
| 2022-10-11 | 139.80 | 142.46 | 138.38 | 142.46 | 139.69 | 337,472 |
| 2022-10-10 | 144.74 | 144.74 | 138.58 | 140.02 | 137.30 | 356,400 |
| 2022-10-07 | 146.48 | 146.48 | 139.96 | 141.21 | 138.47 | 311,219 |
| 2022-10-06 | 146.40 | 147.54 | 145.60 | 146.49 | 143.64 | 444,510 |
| 2022-10-05 | 144.75 | 146.26 | 143.03 | 144.13 | 141.33 | 436,122 |
| 2022-10-04 | 144.86 | 146.18 | 142.45 | 145.43 | 142.60 | 7,347,448 |
| 2022-10-03 | 136.80 | 142.49 | 136.80 | 140.83 | 138.09 | 1,812,021 |
| 2022-09-30 | 141.50 | 143.08 | 140.20 | 142.67 | 139.90 | 474,511 |
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.