Apple Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 269.83 | 271.02 | 267.07 | 270.06 | 269.57 | 934,875 |
| 2026-04-28 | 267.62 | 273.24 | 266.82 | 270.51 | 270.02 | 198,300 |
| 2026-04-27 | 271.08 | 271.98 | 265.05 | 266.54 | 266.05 | 197,126 |
| 2026-04-24 | 272.50 | 273.43 | 269.65 | 270.18 | 269.69 | 115,836 |
| 2026-04-23 | 271.70 | 275.76 | 271.02 | 273.30 | 272.80 | 138,821 |
| 2026-04-22 | 267.56 | 273.74 | 266.17 | 273.31 | 272.81 | 384,286 |
| 2026-04-21 | 271.76 | 273.05 | 265.40 | 266.82 | 266.33 | 989,310 |
| 2026-04-20 | 269.42 | 274.28 | 267.02 | 273.49 | 272.99 | 390,195 |
| 2026-04-17 | 264.01 | 272.30 | 263.27 | 270.00 | 269.51 | 236,060 |
| 2026-04-16 | 266.64 | 268.85 | 261.28 | 263.84 | 263.36 | 248,534 |
| 2026-04-15 | 258.16 | 265.79 | 257.86 | 265.04 | 264.56 | 227,545 |
| 2026-04-14 | 259.20 | 261.91 | 257.19 | 258.81 | 258.34 | 242,874 |
| 2026-04-13 | 258.81 | 260.18 | 255.00 | 257.91 | 257.44 | 157,906 |
| 2026-04-10 | 260.58 | 262.17 | 256.00 | 259.53 | 259.06 | 171,744 |
| 2026-04-09 | 258.52 | 260.53 | 256.08 | 259.94 | 259.47 | 124,438 |
| 2026-04-08 | 259.33 | 260.15 | 253.50 | 257.60 | 257.13 | 196,582 |
| 2026-04-07 | 257.49 | 258.00 | 245.73 | 251.66 | 251.20 | 230,457 |
| 2026-04-02 | 253.32 | 255.70 | 250.67 | 255.14 | 254.68 | 82,458 |
| 2026-04-01 | 253.80 | 256.15 | 253.35 | 254.84 | 254.38 | 93,308 |
| 2026-03-31 | 245.35 | 253.93 | 245.00 | 252.81 | 252.35 | 213,082 |
| 2026-03-30 | 246.86 | 250.77 | 245.95 | 246.64 | 246.19 | 74,777 |
| 2026-03-27 | 254.52 | 255.49 | 248.33 | 249.05 | 248.60 | 117,703 |
| 2026-03-26 | 252.64 | 257.00 | 250.80 | 253.81 | 253.35 | 200,734 |
| 2026-03-25 | 253.07 | 254.97 | 251.60 | 252.83 | 252.37 | 225,060 |
| 2026-03-24 | 250.30 | 254.83 | 249.60 | 253.08 | 252.62 | 253,544 |
| 2026-03-23 | 246.94 | 255.00 | 245.16 | 251.94 | 251.48 | 156,788 |
| 2026-03-20 | 249.35 | 250.00 | 246.64 | 248.21 | 247.75 | 109,174 |
| 2026-03-19 | 250.04 | 251.90 | 247.34 | 249.04 | 248.59 | 219,802 |
| 2026-03-18 | 254.63 | 255.70 | 249.78 | 250.19 | 249.73 | 479,035 |
| 2026-03-17 | 252.33 | 255.13 | 251.19 | 253.68 | 253.22 | 258,096 |
| 2026-03-16 | 250.17 | 253.88 | 249.91 | 252.68 | 252.22 | 114,616 |
| 2026-03-13 | 256.40 | 256.98 | 250.55 | 250.94 | 250.48 | 801,468 |
| 2026-03-12 | 259.03 | 260.88 | 254.21 | 255.65 | 255.18 | 160,674 |
| 2026-03-11 | 261.21 | 262.09 | 259.55 | 260.02 | 259.55 | 283,965 |
| 2026-03-10 | 259.45 | 262.80 | 256.50 | 261.38 | 260.90 | 80,256 |
| 2026-03-09 | 254.17 | 258.28 | 252.30 | 257.20 | 256.73 | 228,831 |
| 2026-03-06 | 260.32 | 261.00 | 254.40 | 256.94 | 256.47 | 157,637 |
| 2026-03-05 | 261.54 | 263.80 | 257.92 | 258.27 | 257.80 | 228,542 |
| 2026-03-04 | 262.64 | 266.15 | 261.51 | 263.44 | 262.96 | 167,010 |
| 2026-03-03 | 263.25 | 265.55 | 260.13 | 263.47 | 262.99 | 144,192 |
| 2026-03-02 | 261.71 | 266.29 | 259.19 | 265.74 | 265.26 | 385,739 |
| 2026-02-27 | 272.02 | 273.10 | 265.67 | 266.20 | 265.72 | 99,571 |
| 2026-02-26 | 273.60 | 276.15 | 270.79 | 272.00 | 271.50 | 118,804 |
| 2026-02-25 | 272.75 | 274.94 | 269.05 | 274.89 | 274.39 | 174,992 |
| 2026-02-24 | 267.25 | 274.84 | 266.18 | 271.98 | 271.48 | 179,285 |
| 2026-02-23 | 262.65 | 269.44 | 262.19 | 267.70 | 267.21 | 298,146 |
| 2026-02-20 | 261.45 | 264.72 | 258.17 | 263.90 | 263.42 | 115,267 |
| 2026-02-19 | 263.20 | 264.48 | 261.41 | 261.73 | 261.25 | 67,350 |
| 2026-02-18 | 265.12 | 266.79 | 262.49 | 264.63 | 264.15 | 78,330 |
| 2026-02-17 | 255.30 | 266.22 | 253.88 | 265.68 | 265.20 | 361,593 |
| 2026-02-16 | 255.78 | 255.78 | 255.78 | 255.78 | 255.31 | 302 |
| 2026-02-13 | 262.00 | 264.22 | 258.38 | 258.83 | 258.36 | 600,006 |
| 2026-02-12 | 275.75 | 276.71 | 260.20 | 261.35 | 260.87 | 224,260 |
| 2026-02-11 | 274.50 | 280.15 | 272.85 | 278.91 | 278.40 | 265,863 |
| 2026-02-10 | 273.48 | 275.39 | 272.03 | 273.98 | 273.48 | 1,197,824 |
| 2026-02-09 | 276.21 | 278.50 | 271.71 | 273.23 | 272.73 | 112,551 |
| 2026-02-06 | 274.00 | 280.88 | 273.33 | 277.38 | 276.62 | 156,959 |
| 2026-02-05 | 274.16 | 279.44 | 269.60 | 276.69 | 275.93 | 149,049 |
| 2026-02-04 | 268.97 | 278.80 | 268.68 | 275.18 | 274.42 | 222,854 |
| 2026-02-03 | 268.54 | 271.58 | 267.25 | 270.81 | 270.06 | 1,613,405 |
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.