Apple Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	177.55	178.30	174.94	176.50	172.58	558,566
2022-04-04	177.96	181.78	174.46	181.78	177.74	917,556
2022-04-01	174.40	178.36	171.95	176.50	172.58	418,747
2022-03-31	177.77	178.01	175.54	176.46	172.54	760,194
2022-03-30	179.84	181.74	177.48	177.64	173.69	632,733
2022-03-29	176.00	178.10	175.60	177.62	173.67	493,709
2022-03-28	174.00	177.95	172.03	177.95	174.00	770,369
2022-03-25	173.94	175.28	172.77	173.34	169.49	603,848
2022-03-24	171.70	173.09	170.21	171.19	167.39	516,488
2022-03-23	168.34	172.64	167.67	171.87	168.05	1,339,981
2022-03-22	165.56	169.41	164.93	168.34	164.60	1,163,306
2022-03-21	164.58	166.33	163.02	164.58	160.92	898,852
2022-03-18	159.57	164.02	159.57	162.58	158.97	993,084
2022-03-17	158.54	160.24	157.65	159.14	155.60	1,250,081
2022-03-16	158.15	158.63	154.50	157.97	154.46	1,629,205
2022-03-15	153.52	154.75	150.30	154.52	151.09	961,655
2022-03-14	155.00	157.65	150.40	151.66	148.29	535,352
2022-03-11	158.10	161.00	154.77	155.18	151.73	762,115
2022-03-10	159.48	162.95	156.00	156.72	153.24	576,982
2022-03-09	160.45	162.67	157.44	161.10	157.52	741,205
2022-03-08	159.00	162.87	155.80	156.56	153.08	957,815
2022-03-07	160.10	164.96	160.10	163.17	159.54	911,292
2022-03-04	166.88	166.88	162.13	162.57	158.96	863,179
2022-03-03	168.44	169.22	165.74	166.67	162.97	973,909
2022-03-02	163.14	167.15	162.99	166.14	162.45	1,158,092
2022-03-01	166.50	166.60	162.52	164.83	161.17	584,070
2022-02-28	164.04	168.97	162.40	168.97	165.22	1,080,592
2022-02-25	161.32	165.00	160.88	164.04	160.40	798,578
2022-02-24	156.14	160.07	152.11	157.97	154.46	1,186,718
2022-02-23	165.68	166.08	161.80	162.91	159.29	672,966
2022-02-22	165.00	167.30	162.16	164.74	161.08	966,713
2022-02-21	168.08	168.08	163.67	163.67	160.03	35
2022-02-18	171.30	171.30	166.20	168.23	164.49	619,721
2022-02-17	172.55	172.55	170.09	171.30	167.49	631,290
2022-02-16	171.90	175.05	170.12	170.87	167.07	932,464
2022-02-15	171.10	172.03	168.88	171.47	167.66	606,818
2022-02-14	171.78	171.78	165.86	168.99	165.24	868,696
2022-02-11	172.12	173.05	168.53	172.09	168.27	586,112
2022-02-10	175.42	176.09	172.77	174.40	170.53	711,488
2022-02-09	176.90	177.81	174.83	175.44	171.54	2,208,086
2022-02-08	171.66	175.25	171.47	173.67	169.81	799,490
2022-02-07	173.08	173.94	171.55	172.63	168.79	505,796
2022-02-04	178.74	178.74	170.72	171.52	167.71	840,049
2022-02-03	173.92	178.74	173.62	178.74	174.55	929,932
2022-02-02	183.82	183.82	173.35	173.91	169.84	782,166
2022-02-01	174.34	177.66	172.31	177.66	173.50	709,060
2022-01-31	171.00	173.69	165.72	172.56	168.52	3,057,441
2022-01-28	165.75	169.13	161.93	167.88	163.95	953,686
2022-01-27	160.00	163.80	158.68	162.33	158.53	658,651
2022-01-26	163.00	164.39	159.78	162.72	158.91	3,566,498
2022-01-25	158.50	161.03	157.02	158.61	154.90	704,970
2022-01-24	161.94	166.47	154.71	158.34	154.63	3,004,999
2022-01-21	165.62	166.30	162.99	166.00	162.11	703,564
2022-01-20	167.66	169.60	166.23	169.35	165.38	922,201
2022-01-19	170.17	171.07	167.38	167.75	163.82	779,485
2022-01-18	172.68	175.60	169.59	170.57	166.58	743,876
2022-01-17	172.78	172.78	172.78	172.78	168.73	412
2022-01-14	172.10	174.54	170.78	171.71	167.69	704,252
2022-01-13	175.00	177.83	172.88	175.04	170.94	1,094,780
2022-01-12	175.00	177.16	171.41	175.63	171.52	840,467

← NewerPage 20 of 21 · 1,257 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.