Apple Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 321.41 | 334.32 | 319.80 | 332.44 | 332.14 | 121,654 |
| 2026-07-23 | 325.61 | 326.20 | 319.33 | 320.17 | 319.88 | 110,449 |
| 2026-07-22 | 324.98 | 329.00 | 323.36 | 323.89 | 323.60 | 86,521 |
| 2026-07-21 | 326.27 | 329.59 | 321.80 | 327.52 | 327.22 | 115,458 |
| 2026-07-20 | 334.50 | 335.74 | 323.67 | 325.48 | 325.19 | 211,364 |
| 2026-07-17 | 334.15 | 339.10 | 329.04 | 332.58 | 332.28 | 218,855 |
| 2026-07-16 | 328.10 | 333.54 | 326.33 | 329.65 | 329.35 | 146,649 |
| 2026-07-15 | 315.80 | 328.53 | 314.50 | 327.64 | 327.35 | 392,945 |
| 2026-07-14 | 316.69 | 318.00 | 311.92 | 315.26 | 314.98 | 113,741 |
| 2026-07-13 | 315.44 | 323.40 | 313.52 | 316.35 | 316.07 | 112,205 |
| 2026-07-10 | 315.00 | 316.37 | 312.24 | 314.19 | 313.91 | 77,297 |
| 2026-07-09 | 312.75 | 315.48 | 308.13 | 314.78 | 314.50 | 99,958 |
| 2026-07-08 | 311.88 | 314.80 | 307.09 | 314.56 | 314.28 | 101,607 |
| 2026-07-07 | 314.80 | 315.94 | 310.22 | 312.20 | 311.92 | 179,589 |
| 2026-07-06 | 308.44 | 314.19 | 300.00 | 312.91 | 312.63 | 185,195 |
| 2026-07-03 | 308.63 | 308.63 | 308.63 | 308.63 | 308.35 | 3,359 |
| 2026-07-02 | 296.18 | 308.52 | 293.83 | 307.67 | 307.39 | 218,410 |
| 2026-07-01 | 289.34 | 296.59 | 288.39 | 294.55 | 294.28 | 96,898 |
| 2026-06-30 | 281.83 | 289.66 | 280.00 | 288.92 | 288.66 | 161,848 |
| 2026-06-29 | 284.46 | 288.29 | 279.88 | 281.46 | 281.21 | 128,646 |
| 2026-06-26 | 273.89 | 281.30 | 273.34 | 281.06 | 280.81 | 157,816 |
| 2026-06-25 | 290.95 | 293.60 | 273.78 | 278.28 | 278.03 | 306,380 |
| 2026-06-24 | 294.29 | 299.71 | 292.36 | 295.66 | 295.39 | 354,305 |
| 2026-06-23 | 297.93 | 301.63 | 294.06 | 298.77 | 298.50 | 92,276 |
| 2026-06-22 | 295.55 | 302.44 | 294.04 | 298.71 | 298.44 | 166,454 |
| 2026-06-19 | 298.01 | 298.01 | 298.01 | 298.01 | 297.74 | 201 |
| 2026-06-18 | 297.43 | 300.57 | 295.66 | 297.57 | 297.30 | 776,594 |
| 2026-06-17 | 298.68 | 302.06 | 295.64 | 296.01 | 295.74 | 121,314 |
| 2026-06-16 | 295.71 | 300.44 | 293.97 | 299.00 | 298.73 | 147,945 |
| 2026-06-15 | 292.88 | 297.78 | 290.34 | 295.64 | 295.37 | 130,410 |
| 2026-06-12 | 295.66 | 297.14 | 289.64 | 290.27 | 290.01 | 112,866 |
| 2026-06-11 | 291.17 | 297.00 | 289.64 | 295.75 | 295.48 | 141,774 |
| 2026-06-10 | 291.15 | 294.66 | 287.38 | 294.48 | 294.22 | 158,523 |
| 2026-06-09 | 301.43 | 302.10 | 287.77 | 290.01 | 289.75 | 313,432 |
| 2026-06-08 | 308.15 | 317.35 | 303.82 | 304.75 | 304.48 | 194,291 |
| 2026-06-05 | 311.21 | 315.17 | 309.59 | 312.03 | 311.75 | 716,269 |
| 2026-06-04 | 313.70 | 317.00 | 309.68 | 311.34 | 311.06 | 102,517 |
| 2026-06-03 | 314.47 | 316.91 | 308.84 | 309.34 | 309.06 | 341,019 |
| 2026-06-02 | 305.49 | 315.43 | 304.91 | 314.37 | 314.09 | 213,346 |
| 2026-06-01 | 310.06 | 312.51 | 305.07 | 307.47 | 307.19 | 133,939 |
| 2026-05-29 | 311.73 | 315.01 | 309.53 | 310.06 | 309.78 | 142,793 |
| 2026-05-28 | 310.93 | 312.84 | 309.45 | 310.70 | 310.42 | 169,574 |
| 2026-05-27 | 308.48 | 313.26 | 307.25 | 310.81 | 310.53 | 210,426 |
| 2026-05-26 | 310.98 | 311.83 | 280.00 | 309.94 | 309.66 | 244,524 |
| 2026-05-22 | 306.14 | 311.38 | 304.50 | 309.20 | 308.92 | 246,420 |
| 2026-05-21 | 301.98 | 305.09 | 300.19 | 304.53 | 304.26 | 257,822 |
| 2026-05-20 | 298.37 | 302.33 | 297.05 | 301.23 | 300.96 | 1,366,174 |
| 2026-05-19 | 297.51 | 300.49 | 294.86 | 298.27 | 298.00 | 87,929 |
| 2026-05-18 | 297.04 | 302.67 | 294.92 | 296.18 | 295.92 | 1,214,569 |
| 2026-05-15 | 298.05 | 303.20 | 293.87 | 301.89 | 301.62 | 257,246 |
| 2026-05-14 | 298.57 | 301.35 | 295.43 | 298.33 | 298.06 | 368,579 |
| 2026-05-13 | 294.04 | 300.90 | 293.02 | 300.18 | 299.91 | 190,186 |
| 2026-05-12 | 293.55 | 294.89 | 291.10 | 294.08 | 293.82 | 208,110 |
| 2026-05-11 | 292.31 | 294.40 | 290.24 | 292.61 | 292.35 | 139,286 |
| 2026-05-08 | 288.24 | 294.77 | 287.45 | 292.65 | 292.12 | 128,749 |
| 2026-05-07 | 287.47 | 292.11 | 286.25 | 288.79 | 288.26 | 201,912 |
| 2026-05-06 | 281.92 | 287.85 | 280.80 | 286.97 | 286.45 | 625,729 |
| 2026-05-05 | 276.91 | 284.54 | 274.84 | 283.84 | 283.32 | 1,671,759 |
| 2026-05-01 | 278.00 | 287.21 | 275.99 | 280.74 | 280.23 | 239,898 |
| 2026-04-30 | 269.70 | 274.20 | 260.00 | 273.99 | 273.49 | 507,029 |
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.