Apple Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 256.50 | 267.15 | 254.94 | 267.12 | 266.38 | 585,501 |
| 2026-01-30 | 258.01 | 261.00 | 252.30 | 257.76 | 257.05 | 248,274 |
| 2026-01-29 | 256.86 | 259.67 | 254.40 | 257.82 | 257.11 | 142,675 |
| 2026-01-28 | 258.80 | 259.40 | 254.76 | 255.01 | 254.31 | 100,207 |
| 2026-01-27 | 257.24 | 261.94 | 255.41 | 259.87 | 259.15 | 166,949 |
| 2026-01-26 | 248.41 | 255.55 | 246.89 | 255.44 | 254.73 | 150,631 |
| 2026-01-23 | 249.33 | 249.82 | 244.69 | 247.78 | 247.10 | 145,810 |
| 2026-01-22 | 248.31 | 250.98 | 247.95 | 250.89 | 250.20 | 130,754 |
| 2026-01-21 | 247.44 | 248.76 | 244.80 | 245.90 | 245.22 | 128,587 |
| 2026-01-20 | 255.25 | 255.25 | 248.07 | 248.12 | 247.44 | 182,318 |
| 2026-01-16 | 258.08 | 258.84 | 254.95 | 256.29 | 255.58 | 198,367 |
| 2026-01-15 | 259.21 | 261.03 | 258.00 | 258.70 | 257.99 | 71,164 |
| 2026-01-14 | 260.54 | 261.78 | 256.88 | 257.62 | 256.91 | 310,833 |
| 2026-01-13 | 259.64 | 261.77 | 258.25 | 259.23 | 258.52 | 102,541 |
| 2026-01-12 | 257.90 | 261.25 | 256.84 | 260.28 | 259.56 | 131,549 |
| 2026-01-09 | 259.64 | 260.98 | 256.27 | 259.47 | 258.75 | 171,630 |
| 2026-01-08 | 259.67 | 260.34 | 255.70 | 256.68 | 255.97 | 206,914 |
| 2026-01-07 | 262.05 | 263.60 | 260.90 | 261.76 | 261.04 | 143,000 |
| 2026-01-06 | 267.66 | 267.95 | 262.25 | 262.72 | 262.00 | 128,275 |
| 2026-01-05 | 271.35 | 278.20 | 266.77 | 267.20 | 266.46 | 174,536 |
| 2026-01-02 | 273.11 | 277.80 | 269.14 | 270.01 | 269.27 | 99,987 |
| 2025-12-31 | 272.85 | 273.65 | 271.77 | 273.26 | 272.50 | 43,594 |
| 2025-12-30 | 273.32 | 274.07 | 272.28 | 273.34 | 272.59 | 71,491 |
| 2025-12-29 | 272.84 | 274.35 | 271.80 | 273.55 | 272.80 | 97,760 |
| 2025-12-24 | 272.17 | 275.38 | 271.35 | 273.81 | 273.06 | 69,426 |
| 2025-12-23 | 270.78 | 272.30 | 269.61 | 271.60 | 270.85 | 44,191 |
| 2025-12-22 | 273.66 | 274.16 | 270.52 | 270.84 | 270.09 | 168,395 |
| 2025-12-19 | 271.53 | 272.91 | 270.27 | 271.25 | 270.50 | 749,994 |
| 2025-12-18 | 271.65 | 273.63 | 266.96 | 271.28 | 270.53 | 147,466 |
| 2025-12-17 | 273.70 | 276.15 | 272.30 | 273.31 | 272.56 | 75,053 |
| 2025-12-16 | 274.00 | 274.28 | 271.79 | 273.14 | 272.38 | 110,813 |
| 2025-12-15 | 278.87 | 280.14 | 273.45 | 273.51 | 272.76 | 292,230 |
| 2025-12-12 | 278.51 | 279.19 | 276.93 | 278.17 | 277.41 | 62,219 |
| 2025-12-11 | 276.86 | 280.15 | 273.85 | 277.59 | 276.82 | 146,113 |
| 2025-12-10 | 277.44 | 279.26 | 276.02 | 278.77 | 278.00 | 55,816 |
| 2025-12-09 | 277.29 | 280.01 | 276.48 | 278.68 | 277.91 | 95,712 |
| 2025-12-08 | 278.80 | 279.64 | 276.21 | 276.38 | 275.61 | 87,753 |
| 2025-12-05 | 280.76 | 281.36 | 278.06 | 279.41 | 278.63 | 1,127,913 |
| 2025-12-04 | 284.21 | 284.70 | 279.12 | 279.47 | 278.70 | 130,705 |
| 2025-12-03 | 286.85 | 288.62 | 280.00 | 285.26 | 284.47 | 1,200,367 |
| 2025-12-02 | 282.74 | 287.36 | 278.12 | 285.93 | 285.14 | 578,720 |
| 2025-12-01 | 278.50 | 281.08 | 276.08 | 281.04 | 280.27 | 499,655 |
| 2025-11-28 | 278.00 | 278.96 | 275.99 | 278.85 | 278.08 | 114,461 |
| 2025-11-26 | 276.96 | 279.53 | 276.67 | 278.30 | 277.53 | 114,163 |
| 2025-11-25 | 275.00 | 280.30 | 273.80 | 278.34 | 277.58 | 123,102 |
| 2025-11-24 | 272.00 | 276.51 | 270.36 | 276.18 | 275.42 | 112,523 |
| 2025-11-21 | 266.78 | 273.09 | 263.77 | 273.00 | 272.25 | 140,734 |
| 2025-11-20 | 269.63 | 275.43 | 266.38 | 266.94 | 266.20 | 154,341 |
| 2025-11-19 | 267.00 | 272.20 | 264.58 | 270.71 | 269.96 | 91,216 |
| 2025-11-18 | 266.50 | 270.67 | 265.35 | 268.55 | 267.81 | 217,618 |
| 2025-11-17 | 271.59 | 273.50 | 266.65 | 267.28 | 266.54 | 139,929 |
| 2025-11-14 | 273.11 | 275.95 | 269.63 | 274.13 | 273.37 | 162,648 |
| 2025-11-13 | 274.08 | 276.68 | 272.10 | 273.26 | 272.51 | 175,856 |
| 2025-11-12 | 275.27 | 277.15 | 271.87 | 274.99 | 274.23 | 1,383,549 |
| 2025-11-11 | 269.08 | 275.09 | 268.52 | 274.93 | 274.17 | 183,470 |
| 2025-11-10 | 269.92 | 273.70 | 267.62 | 269.21 | 268.46 | 131,756 |
| 2025-11-07 | 270.04 | 272.26 | 267.30 | 267.52 | 266.52 | 395,727 |
| 2025-11-06 | 268.95 | 273.37 | 267.90 | 271.94 | 270.93 | 166,216 |
| 2025-11-05 | 269.15 | 271.49 | 266.96 | 270.42 | 269.41 | 95,254 |
| 2025-11-04 | 268.15 | 271.46 | 265.40 | 270.28 | 269.27 | 163,593 |
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.