Apple Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 172.08 | 175.01 | 170.84 | 174.07 | 169.99 | 955,099 |
| 2022-01-10 | 163.80 | 172.17 | 163.80 | 169.95 | 165.97 | 850,642 |
| 2022-01-07 | 171.86 | 175.37 | 171.04 | 171.78 | 167.76 | 756,503 |
| 2022-01-06 | 180.00 | 180.00 | 172.13 | 173.23 | 169.17 | 1,120,383 |
| 2022-01-05 | 179.10 | 180.07 | 177.10 | 179.30 | 175.10 | 516,876 |
| 2022-01-04 | 182.64 | 182.90 | 179.13 | 179.92 | 175.71 | 1,229,201 |
| 2021-12-31 | 177.93 | 179.16 | 177.34 | 177.88 | 173.71 | 337,037 |
| 2021-12-30 | 179.84 | 180.56 | 178.68 | 180.02 | 175.80 | 573,424 |
| 2021-12-29 | 178.80 | 180.60 | 178.19 | 179.27 | 175.07 | 1,418,017 |
| 2021-12-24 | 179.10 | 179.10 | 175.73 | 175.73 | 171.61 | 257 |
| 2021-12-23 | 178.35 | 178.35 | 175.34 | 175.73 | 171.61 | 646,425 |
| 2021-12-22 | 173.70 | 175.76 | 172.21 | 173.86 | 169.79 | 504,083 |
| 2021-12-21 | 174.05 | 174.05 | 169.13 | 170.29 | 166.30 | 502,761 |
| 2021-12-20 | 167.29 | 170.54 | 167.29 | 168.74 | 164.79 | 501,948 |
| 2021-12-17 | 174.50 | 174.50 | 169.56 | 173.06 | 169.01 | 614,529 |
| 2021-12-16 | 182.70 | 182.70 | 172.22 | 175.16 | 171.06 | 1,018,530 |
| 2021-12-15 | 175.20 | 177.31 | 172.33 | 173.19 | 169.13 | 334,082 |
| 2021-12-14 | 177.00 | 177.71 | 172.22 | 173.50 | 169.44 | 703,060 |
| 2021-12-13 | 182.32 | 182.65 | 177.12 | 177.93 | 173.76 | 727,963 |
| 2021-12-10 | 177.35 | 177.87 | 174.56 | 176.30 | 172.17 | 757,751 |
| 2021-12-09 | 174.38 | 177.88 | 173.96 | 175.60 | 171.49 | 764,444 |
| 2021-12-08 | 172.37 | 174.85 | 170.72 | 174.38 | 170.30 | 704,322 |
| 2021-12-07 | 170.70 | 171.58 | 167.91 | 170.58 | 166.58 | 821,012 |
| 2021-12-06 | 163.80 | 167.80 | 163.80 | 165.27 | 161.40 | 610,641 |
| 2021-12-03 | 165.51 | 165.51 | 159.83 | 162.41 | 158.61 | 1,112,358 |
| 2021-12-02 | 151.00 | 168.74 | 151.00 | 160.53 | 156.77 | 1,181,124 |
| 2021-12-01 | 167.58 | 170.29 | 165.30 | 169.83 | 165.85 | 864,033 |
| 2021-11-30 | 158.78 | 164.58 | 158.78 | 163.11 | 159.29 | 719,513 |
| 2021-11-29 | 158.55 | 161.18 | 156.81 | 159.52 | 155.78 | 672,433 |
| 2021-11-26 | 159.72 | 164.53 | 156.36 | 157.43 | 153.74 | 2,621,338 |
| 2021-11-25 | 161.76 | 164.95 | 161.76 | 162.46 | 158.65 | 3,083 |
| 2021-11-24 | 160.28 | 163.99 | 159.65 | 161.75 | 157.96 | 794,122 |
| 2021-11-23 | 164.42 | 164.42 | 159.07 | 160.28 | 156.53 | 769,101 |
| 2021-11-22 | 161.00 | 165.70 | 161.00 | 164.43 | 160.58 | 727,883 |
| 2021-11-19 | 160.40 | 161.00 | 156.57 | 159.85 | 156.11 | 883,842 |
| 2021-11-18 | 154.36 | 158.39 | 153.06 | 154.11 | 150.50 | 985,826 |
| 2021-11-17 | 151.00 | 155.00 | 150.99 | 154.37 | 150.75 | 1,005,383 |
| 2021-11-16 | 150.00 | 152.40 | 149.34 | 151.09 | 147.55 | 1,897,187 |
| 2021-11-15 | 150.49 | 151.88 | 149.46 | 150.05 | 146.54 | 456,757 |
| 2021-11-12 | 148.70 | 150.05 | 147.50 | 149.94 | 146.43 | 341,639 |
| 2021-11-11 | 148.86 | 149.04 | 147.69 | 148.33 | 144.86 | 305,871 |
| 2021-11-10 | 150.21 | 150.21 | 147.96 | 148.85 | 145.36 | 432,096 |
| 2021-11-09 | 150.15 | 151.40 | 150.06 | 150.61 | 147.08 | 2,547,800 |
| 2021-11-08 | 151.30 | 151.59 | 150.19 | 150.67 | 147.14 | 377,252 |
| 2021-11-05 | 151.26 | 153.16 | 150.09 | 150.94 | 147.40 | 324,257 |
| 2021-11-04 | 150.70 | 154.44 | 150.70 | 154.44 | 150.61 | 486,242 |
| 2021-11-03 | 150.58 | 151.40 | 149.92 | 150.58 | 146.84 | 626,653 |
| 2021-11-02 | 148.70 | 153.98 | 148.64 | 153.98 | 150.16 | 655,399 |
| 2021-11-01 | 149.76 | 149.76 | 147.83 | 148.79 | 145.10 | 760,040 |
| 2021-10-29 | 147.12 | 149.50 | 146.45 | 147.93 | 144.26 | 887,781 |
| 2021-10-28 | 149.90 | 153.16 | 149.72 | 153.09 | 149.29 | 659,796 |
| 2021-10-27 | 149.74 | 151.71 | 148.50 | 149.33 | 145.62 | 3,889,685 |
| 2021-10-26 | 149.14 | 150.82 | 149.00 | 149.93 | 146.21 | 501,588 |
| 2021-10-25 | 149.22 | 149.37 | 147.66 | 148.30 | 144.62 | 447,994 |
| 2021-10-22 | 149.22 | 150.17 | 148.65 | 149.22 | 145.52 | 506,922 |
| 2021-10-21 | 149.86 | 151.75 | 147.89 | 149.19 | 145.49 | 2,745,614 |
| 2021-10-20 | 148.76 | 149.75 | 148.13 | 149.44 | 145.73 | 668,647 |
← NewerPage 21 of 21 · 1,257 trading days
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.