Apple Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 269.89 | 271.45 | 266.25 | 267.64 | 266.64 | 143,867 |
| 2025-10-31 | 277.45 | 281.84 | 269.16 | 271.92 | 270.91 | 273,482 |
| 2025-10-30 | 272.91 | 274.14 | 268.54 | 271.36 | 270.35 | 217,323 |
| 2025-10-29 | 269.40 | 271.40 | 255.00 | 268.59 | 267.59 | 813,461 |
| 2025-10-28 | 268.67 | 269.86 | 264.00 | 269.22 | 268.22 | 239,465 |
| 2025-10-27 | 265.00 | 267.03 | 262.82 | 266.64 | 265.65 | 131,639 |
| 2025-10-24 | 259.43 | 264.06 | 246.00 | 263.70 | 262.72 | 186,014 |
| 2025-10-23 | 259.14 | 260.60 | 257.55 | 260.02 | 259.05 | 184,269 |
| 2025-10-22 | 262.81 | 263.48 | 255.48 | 256.54 | 255.58 | 240,898 |
| 2025-10-21 | 262.42 | 265.29 | 260.62 | 263.88 | 262.90 | 432,709 |
| 2025-10-20 | 252.48 | 264.34 | 252.29 | 263.66 | 262.68 | 272,742 |
| 2025-10-17 | 247.30 | 252.02 | 244.00 | 251.73 | 250.79 | 165,984 |
| 2025-10-16 | 249.23 | 250.63 | 245.42 | 245.49 | 244.58 | 119,360 |
| 2025-10-15 | 248.85 | 251.79 | 247.49 | 249.41 | 248.48 | 125,122 |
| 2025-10-14 | 246.84 | 248.06 | 244.75 | 247.40 | 246.48 | 78,874 |
| 2025-10-13 | 249.88 | 250.66 | 245.27 | 248.86 | 247.93 | 152,285 |
| 2025-10-10 | 254.07 | 256.32 | 247.07 | 247.60 | 246.67 | 337,811 |
| 2025-10-09 | 257.28 | 258.06 | 231.96 | 253.72 | 252.78 | 369,588 |
| 2025-10-08 | 256.56 | 258.49 | 248.00 | 257.92 | 256.96 | 111,840 |
| 2025-10-07 | 256.10 | 257.38 | 255.46 | 256.06 | 255.11 | 129,339 |
| 2025-10-06 | 258.01 | 259.49 | 255.07 | 255.86 | 254.91 | 122,944 |
| 2025-10-03 | 257.90 | 259.21 | 253.33 | 257.59 | 256.63 | 176,206 |
| 2025-10-02 | 255.53 | 258.17 | 254.16 | 257.47 | 256.51 | 164,709 |
| 2025-10-01 | 253.33 | 258.78 | 251.10 | 256.58 | 255.62 | 178,453 |
| 2025-09-30 | 253.82 | 255.88 | 250.00 | 253.81 | 252.86 | 150,342 |
| 2025-09-29 | 256.19 | 256.28 | 253.00 | 254.05 | 253.10 | 109,028 |
| 2025-09-26 | 255.32 | 257.28 | 248.00 | 256.37 | 255.41 | 1,021,235 |
| 2025-09-25 | 252.01 | 254.26 | 251.21 | 253.61 | 252.66 | 136,883 |
| 2025-09-24 | 254.56 | 255.63 | 251.04 | 251.40 | 250.46 | 153,798 |
| 2025-09-23 | 256.44 | 257.29 | 253.93 | 254.51 | 253.56 | 384,636 |
| 2025-09-22 | 246.00 | 256.62 | 239.80 | 254.76 | 253.81 | 390,346 |
| 2025-09-19 | 238.29 | 246.10 | 235.00 | 246.04 | 245.12 | 629,624 |
| 2025-09-18 | 239.72 | 241.14 | 236.64 | 237.86 | 236.97 | 172,250 |
| 2025-09-17 | 237.95 | 240.02 | 237.31 | 238.98 | 238.09 | 119,346 |
| 2025-09-16 | 236.32 | 241.22 | 227.80 | 238.82 | 237.93 | 343,512 |
| 2025-09-15 | 234.00 | 238.19 | 234.00 | 235.90 | 235.02 | 181,713 |
| 2025-09-12 | 229.20 | 234.50 | 227.50 | 233.50 | 232.63 | 174,082 |
| 2025-09-11 | 227.08 | 230.14 | 226.50 | 229.57 | 228.71 | 186,953 |
| 2025-09-10 | 234.45 | 234.60 | 226.24 | 226.89 | 226.04 | 436,011 |
| 2025-09-09 | 238.05 | 238.73 | 232.00 | 235.09 | 234.22 | 254,423 |
| 2025-09-08 | 240.89 | 241.00 | 236.34 | 237.78 | 236.89 | 127,808 |
| 2025-09-05 | 239.57 | 241.30 | 236.00 | 239.01 | 238.12 | 164,452 |
| 2025-09-04 | 238.49 | 239.88 | 236.75 | 238.30 | 237.41 | 190,107 |
| 2025-09-03 | 237.00 | 239.48 | 229.72 | 236.96 | 236.08 | 365,142 |
| 2025-09-02 | 232.00 | 232.05 | 215.00 | 228.58 | 227.73 | 230,735 |
| 2025-08-29 | 232.22 | 233.37 | 231.24 | 232.34 | 231.47 | 159,035 |
| 2025-08-28 | 231.02 | 233.40 | 220.00 | 233.13 | 232.26 | 249,404 |
| 2025-08-27 | 229.85 | 230.69 | 220.00 | 230.26 | 229.40 | 195,560 |
| 2025-08-26 | 226.40 | 228.15 | 210.00 | 227.98 | 227.13 | 202,605 |
| 2025-08-22 | 225.07 | 229.08 | 200.00 | 228.23 | 227.38 | 286,796 |
| 2025-08-21 | 225.69 | 226.49 | 190.00 | 224.51 | 223.67 | 152,526 |
| 2025-08-20 | 230.36 | 230.40 | 225.78 | 226.32 | 225.48 | 189,590 |
| 2025-08-19 | 230.51 | 232.84 | 230.00 | 230.25 | 229.39 | 149,192 |
| 2025-08-18 | 231.59 | 233.12 | 230.11 | 231.21 | 230.35 | 177,231 |
| 2025-08-15 | 232.60 | 234.09 | 229.30 | 231.07 | 230.21 | 100,902 |
| 2025-08-14 | 232.99 | 235.06 | 230.85 | 232.50 | 231.63 | 707,218 |
| 2025-08-13 | 229.33 | 235.00 | 229.16 | 234.54 | 233.67 | 785,835 |
| 2025-08-12 | 226.61 | 230.80 | 222.00 | 229.63 | 228.78 | 272,655 |
| 2025-08-11 | 229.53 | 229.73 | 191.50 | 228.02 | 227.17 | 293,967 |
| 2025-08-08 | 221.76 | 230.93 | 210.00 | 229.82 | 228.70 | 475,855 |
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.