Apple Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 139.55 | 140.35 | 136.95 | 138.38 | 135.50 | 417,941 |
| 2022-07-04 | 137.75 | 137.75 | 137.75 | 137.75 | 134.88 | 24 |
| 2022-07-01 | 136.66 | 138.29 | 135.70 | 136.59 | 133.75 | 230,258 |
| 2022-06-30 | 141.89 | 141.89 | 133.78 | 136.65 | 133.81 | 315,754 |
| 2022-06-29 | 139.83 | 140.65 | 136.70 | 139.73 | 136.82 | 600,571 |
| 2022-06-28 | 141.66 | 143.42 | 138.37 | 139.76 | 136.85 | 341,217 |
| 2022-06-27 | 142.16 | 143.46 | 141.30 | 142.94 | 139.97 | 395,177 |
| 2022-06-24 | 140.18 | 141.45 | 139.67 | 140.27 | 137.35 | 397,715 |
| 2022-06-23 | 135.86 | 138.51 | 135.35 | 138.51 | 135.63 | 474,686 |
| 2022-06-22 | 132.96 | 137.76 | 132.96 | 136.48 | 133.64 | 284,536 |
| 2022-06-21 | 134.25 | 137.06 | 131.56 | 136.57 | 133.73 | 330,826 |
| 2022-06-20 | 132.00 | 132.98 | 132.00 | 132.98 | 130.21 | 88 |
| 2022-06-17 | 131.45 | 133.04 | 129.89 | 132.50 | 129.74 | 534,538 |
| 2022-06-16 | 131.59 | 132.32 | 129.70 | 130.90 | 128.18 | 745,795 |
| 2022-06-15 | 134.06 | 135.22 | 132.31 | 134.07 | 131.28 | 422,602 |
| 2022-06-14 | 131.52 | 133.89 | 131.50 | 132.27 | 129.52 | 586,737 |
| 2022-06-13 | 132.78 | 135.19 | 132.58 | 134.14 | 131.35 | 613,724 |
| 2022-06-10 | 146.34 | 146.34 | 137.28 | 137.98 | 135.11 | 674,431 |
| 2022-06-09 | 147.65 | 150.71 | 145.54 | 146.35 | 143.31 | 234,691 |
| 2022-06-08 | 148.71 | 149.99 | 147.48 | 149.37 | 146.26 | 707,730 |
| 2022-06-07 | 146.54 | 148.92 | 144.13 | 146.97 | 143.91 | 378,148 |
| 2022-06-06 | 148.72 | 148.72 | 145.25 | 146.56 | 143.51 | 413,315 |
| 2022-06-01 | 148.84 | 151.71 | 147.69 | 148.72 | 145.63 | 1,966,539 |
| 2022-05-31 | 149.72 | 150.64 | 146.86 | 148.21 | 145.13 | 689,150 |
| 2022-05-30 | 150.62 | 150.62 | 150.62 | 150.62 | 147.49 | 26 |
| 2022-05-27 | 143.54 | 148.82 | 143.54 | 148.28 | 145.20 | 612,830 |
| 2022-05-26 | 142.41 | 144.32 | 137.15 | 142.52 | 139.56 | 1,389,250 |
| 2022-05-25 | 140.98 | 141.37 | 138.34 | 140.23 | 137.31 | 626,262 |
| 2022-05-24 | 140.52 | 145.40 | 137.33 | 138.41 | 135.53 | 923,494 |
| 2022-05-23 | 137.30 | 143.21 | 137.30 | 141.29 | 138.35 | 537,528 |
| 2022-05-20 | 139.47 | 140.45 | 132.70 | 136.98 | 134.13 | 589,967 |
| 2022-05-19 | 139.39 | 141.65 | 136.61 | 138.41 | 135.53 | 579,393 |
| 2022-05-18 | 148.72 | 151.18 | 141.38 | 143.41 | 140.43 | 518,887 |
| 2022-05-17 | 147.42 | 149.28 | 146.70 | 147.79 | 144.72 | 497,375 |
| 2022-05-16 | 145.63 | 146.91 | 144.21 | 145.06 | 142.04 | 948,948 |
| 2022-05-13 | 144.94 | 148.06 | 143.18 | 147.63 | 144.56 | 877,636 |
| 2022-05-12 | 146.50 | 146.50 | 139.00 | 144.93 | 141.91 | 1,030,884 |
| 2022-05-11 | 155.70 | 156.39 | 146.52 | 152.85 | 149.67 | 681,200 |
| 2022-05-10 | 154.80 | 156.69 | 152.06 | 153.72 | 150.52 | 648,709 |
| 2022-05-09 | 158.14 | 158.14 | 151.58 | 152.27 | 149.10 | 1,657,726 |
| 2022-05-06 | 156.50 | 159.36 | 154.19 | 159.14 | 155.83 | 3,499,092 |
| 2022-05-05 | 165.19 | 165.19 | 156.49 | 159.21 | 155.67 | 307,424 |
| 2022-05-04 | 159.55 | 163.69 | 159.28 | 160.29 | 156.73 | 286,066 |
| 2022-05-03 | 156.80 | 160.57 | 156.34 | 160.56 | 156.99 | 511,158 |
| 2022-04-29 | 161.38 | 166.20 | 159.63 | 162.02 | 158.42 | 814,381 |
| 2022-04-28 | 160.64 | 163.98 | 158.93 | 161.38 | 157.79 | 834,849 |
| 2022-04-27 | 156.80 | 159.78 | 155.39 | 157.90 | 154.39 | 2,672,477 |
| 2022-04-26 | 159.00 | 162.33 | 158.10 | 159.05 | 155.52 | 427,751 |
| 2022-04-25 | 159.54 | 161.77 | 158.47 | 159.60 | 156.05 | 555,375 |
| 2022-04-22 | 168.95 | 168.95 | 163.34 | 165.92 | 162.23 | 361,845 |
| 2022-04-21 | 169.60 | 171.51 | 167.23 | 171.16 | 167.36 | 527,035 |
| 2022-04-20 | 169.15 | 169.15 | 166.13 | 166.79 | 163.08 | 468,833 |
| 2022-04-19 | 166.12 | 167.43 | 163.92 | 167.24 | 163.52 | 384,063 |
| 2022-04-14 | 170.68 | 171.26 | 166.48 | 168.26 | 164.52 | 628,901 |
| 2022-04-13 | 167.98 | 170.98 | 166.83 | 169.70 | 165.93 | 706,036 |
| 2022-04-12 | 166.30 | 169.86 | 165.45 | 169.06 | 165.30 | 654,329 |
| 2022-04-11 | 168.64 | 169.00 | 166.12 | 166.45 | 162.75 | 423,888 |
| 2022-04-08 | 173.18 | 175.50 | 169.26 | 170.91 | 167.11 | 1,622,791 |
| 2022-04-07 | 172.09 | 174.43 | 169.87 | 174.43 | 170.55 | 649,611 |
| 2022-04-06 | 172.57 | 173.30 | 170.15 | 170.80 | 167.01 | 774,117 |
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.