Apple Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-29	147.79	147.79	141.12	142.86	140.08	383,370
2022-09-28	146.70	148.34	144.91	148.16	145.28	434,871
2022-09-27	153.63	154.67	149.95	151.75	148.80	759,857
2022-09-26	151.16	153.77	149.71	151.72	148.77	373,966
2022-09-23	150.10	152.74	149.09	150.04	147.13	390,578
2022-09-22	153.72	153.83	150.92	151.20	148.26	594,976
2022-09-21	156.62	158.36	154.55	156.15	153.12	268,630
2022-09-20	154.48	158.05	153.11	156.61	153.57	6,527,758
2022-09-16	150.82	151.33	148.37	149.18	146.28	425,213
2022-09-15	155.66	158.46	151.81	152.86	149.89	363,264
2022-09-14	155.76	157.10	153.68	155.93	152.90	345,997
2022-09-13	158.60	164.53	155.46	156.45	153.41	562,096
2022-09-12	159.96	164.25	158.16	162.37	159.22	451,570
2022-09-09	156.40	157.31	154.76	156.95	153.90	316,244
2022-09-08	154.90	156.29	152.70	155.99	152.96	367,722
2022-09-07	155.66	156.21	153.61	154.89	151.88	342,098
2022-09-06	156.50	157.07	153.75	155.61	152.59	350,427
2022-09-05	155.81	155.81	155.75	155.75	152.72	11,974
2022-09-02	159.87	160.34	155.66	159.91	156.80	500,108
2022-09-01	156.94	157.65	154.69	155.41	152.39	365,035
2022-08-31	159.16	160.57	158.26	158.97	155.88	367,447
2022-08-30	162.13	162.52	157.75	158.94	155.85	485,237
2022-08-26	169.88	171.01	164.74	167.01	163.77	1,190,448
2022-08-25	168.80	169.90	168.35	168.77	165.49	169,250
2022-08-24	167.02	167.97	166.26	167.27	164.02	283,682
2022-08-23	170.51	170.51	166.67	167.17	163.92	321,359
2022-08-22	171.52	171.52	168.01	168.43	165.16	313,701
2022-08-19	174.15	174.15	171.65	172.02	168.68	633,817
2022-08-18	173.78	174.70	173.12	174.39	171.00	268,875
2022-08-17	174.24	175.54	172.59	173.77	170.39	433,015
2022-08-16	172.56	173.67	171.68	173.16	169.80	1,371,471
2022-08-15	171.52	173.30	171.36	172.35	169.00	234,707
2022-08-12	168.74	171.51	168.74	170.91	167.59	492,641
2022-08-11	169.88	170.98	168.56	169.50	166.21	386,699
2022-08-10	168.28	168.62	166.91	167.84	164.58	290,227
2022-08-09	164.00	165.81	163.78	165.06	161.85	2,202,371
2022-08-08	165.76	167.80	164.49	166.09	162.86	3,321,847
2022-08-05	164.04	165.82	163.00	163.45	160.27	312,815
2022-08-04	166.05	167.19	163.80	163.80	160.39	263,928
2022-08-03	158.38	166.43	158.38	162.60	159.22	222,152
2022-08-02	161.03	162.39	158.38	158.38	155.09	219,630
2022-08-01	166.00	166.00	160.52	160.52	157.18	434,090
2022-07-29	157.00	163.63	157.00	160.92	157.57	461,159
2022-07-28	156.59	157.63	154.46	156.65	153.39	487,054
2022-07-27	153.25	154.96	151.60	153.78	150.58	8,981,240
2022-07-26	152.95	152.95	150.82	151.27	148.12	534,761
2022-07-25	154.52	155.01	152.37	153.03	149.85	449,380
2022-07-22	155.70	156.24	153.43	154.79	151.57	564,903
2022-07-21	153.80	155.49	151.94	153.60	150.40	398,413
2022-07-20	151.00	153.71	150.39	153.28	150.09	480,933
2022-07-19	147.66	150.90	146.92	149.90	146.78	391,365
2022-07-18	150.18	151.52	147.27	150.91	147.77	495,589
2022-07-15	148.47	150.86	148.23	149.04	145.94	419,352
2022-07-14	144.70	148.07	143.25	146.03	142.99	293,148
2022-07-13	146.12	146.91	142.15	145.30	142.28	363,877
2022-07-12	147.54	148.40	145.04	148.02	144.94	509,789
2022-07-11	146.04	146.62	143.79	145.33	142.31	368,206
2022-07-08	145.08	147.44	145.05	147.36	144.29	273,015
2022-07-07	145.69	146.55	142.92	144.74	141.73	652,367
2022-07-06	141.42	143.74	140.26	141.54	138.60	1,674,350

← NewerPage 18 of 22 · 1,261 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.