Apple Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 221.76 | 230.93 | 210.00 | 229.82 | 228.70 | 475,855 |
| 2025-08-07 | 218.83 | 220.35 | 213.25 | 219.41 | 218.35 | 402,632 |
| 2025-08-06 | 203.30 | 215.36 | 203.30 | 214.68 | 213.64 | 474,565 |
| 2025-08-05 | 203.45 | 205.33 | 202.18 | 204.25 | 203.26 | 1,039,993 |
| 2025-08-04 | 202.98 | 207.88 | 202.38 | 203.58 | 202.59 | 355,429 |
| 2025-08-01 | 213.00 | 214.59 | 201.51 | 202.46 | 201.48 | 672,825 |
| 2025-07-31 | 209.05 | 209.89 | 207.94 | 208.08 | 207.07 | 136,441 |
| 2025-07-30 | 211.00 | 212.34 | 209.32 | 209.57 | 208.55 | 517,866 |
| 2025-07-29 | 214.08 | 214.77 | 211.00 | 212.07 | 211.04 | 895,937 |
| 2025-07-28 | 215.00 | 215.00 | 208.40 | 213.87 | 212.83 | 144,099 |
| 2025-07-25 | 214.25 | 215.21 | 213.78 | 214.04 | 213.00 | 128,161 |
| 2025-07-24 | 213.71 | 215.67 | 213.00 | 215.05 | 214.00 | 131,491 |
| 2025-07-23 | 214.95 | 215.70 | 212.42 | 214.45 | 213.41 | 171,695 |
| 2025-07-22 | 212.45 | 214.42 | 212.23 | 213.91 | 212.87 | 162,551 |
| 2025-07-21 | 212.50 | 215.77 | 211.35 | 212.98 | 211.94 | 237,879 |
| 2025-07-18 | 210.40 | 211.77 | 209.71 | 210.93 | 209.90 | 145,106 |
| 2025-07-17 | 210.09 | 211.74 | 209.65 | 211.30 | 210.28 | 149,182 |
| 2025-07-16 | 208.91 | 212.39 | 208.68 | 210.12 | 209.10 | 207,324 |
| 2025-07-15 | 208.24 | 211.84 | 208.00 | 211.59 | 210.56 | 216,851 |
| 2025-07-14 | 209.77 | 210.88 | 207.54 | 209.19 | 208.18 | 208,753 |
| 2025-07-11 | 212.13 | 212.13 | 209.87 | 211.43 | 210.40 | 197,754 |
| 2025-07-10 | 210.58 | 213.46 | 209.82 | 212.59 | 211.56 | 235,858 |
| 2025-07-09 | 210.05 | 210.88 | 207.27 | 209.95 | 208.93 | 241,729 |
| 2025-07-08 | 209.48 | 211.43 | 208.46 | 209.96 | 208.94 | 164,714 |
| 2025-07-07 | 212.83 | 216.21 | 209.53 | 209.79 | 208.77 | 219,911 |
| 2025-07-03 | 212.11 | 214.65 | 180.74 | 213.46 | 212.42 | 225,791 |
| 2025-07-02 | 209.38 | 213.34 | 207.82 | 211.43 | 210.40 | 361,109 |
| 2025-07-01 | 205.60 | 210.15 | 204.50 | 208.03 | 207.02 | 390,435 |
| 2025-06-30 | 201.94 | 202.59 | 199.60 | 200.45 | 199.47 | 195,715 |
| 2025-06-27 | 201.02 | 203.20 | 200.89 | 201.25 | 200.27 | 272,255 |
| 2025-06-26 | 201.84 | 202.60 | 199.46 | 200.92 | 199.94 | 278,574 |
| 2025-06-25 | 200.91 | 203.62 | 200.62 | 200.96 | 199.99 | 228,908 |
| 2025-06-24 | 202.56 | 204.80 | 200.21 | 201.52 | 200.54 | 222,718 |
| 2025-06-23 | 200.00 | 202.29 | 198.77 | 202.02 | 201.03 | 205,334 |
| 2025-06-20 | 195.63 | 200.94 | 195.50 | 199.67 | 198.70 | 219,147 |
| 2025-06-18 | 195.60 | 197.57 | 195.08 | 196.03 | 195.08 | 152,885 |
| 2025-06-17 | 197.88 | 198.38 | 195.59 | 195.80 | 194.85 | 368,060 |
| 2025-06-16 | 196.00 | 198.67 | 196.00 | 197.98 | 197.02 | 191,747 |
| 2025-06-13 | 197.07 | 200.23 | 195.42 | 196.65 | 195.70 | 371,056 |
| 2025-06-12 | 198.87 | 199.65 | 197.38 | 198.88 | 197.91 | 3,884,584 |
| 2025-06-11 | 202.51 | 204.50 | 199.10 | 199.17 | 198.20 | 319,373 |
| 2025-06-10 | 201.75 | 204.33 | 200.40 | 201.48 | 200.50 | 233,261 |
| 2025-06-09 | 204.68 | 206.00 | 200.05 | 201.94 | 200.96 | 316,598 |
| 2025-06-06 | 201.12 | 205.65 | 201.12 | 204.78 | 203.79 | 183,378 |
| 2025-06-05 | 202.20 | 204.73 | 201.34 | 201.96 | 200.97 | 285,798 |
| 2025-06-04 | 202.87 | 206.21 | 201.00 | 203.22 | 202.23 | 221,867 |
| 2025-06-03 | 201.53 | 203.74 | 200.97 | 202.63 | 201.64 | 221,297 |
| 2025-06-02 | 199.90 | 202.11 | 198.90 | 200.96 | 199.98 | 130,907 |
| 2025-05-30 | 199.16 | 200.34 | 196.83 | 199.30 | 198.33 | 184,761 |
| 2025-05-29 | 207.09 | 207.90 | 198.54 | 203.00 | 202.01 | 252,145 |
| 2025-05-28 | 200.40 | 202.73 | 199.91 | 201.10 | 200.12 | 171,396 |
| 2025-05-27 | 198.90 | 200.72 | 197.30 | 199.40 | 198.43 | 235,887 |
| 2025-05-23 | 201.67 | 201.69 | 193.14 | 196.65 | 195.70 | 320,593 |
| 2025-05-22 | 202.60 | 202.78 | 199.20 | 199.20 | 198.23 | 168,565 |
| 2025-05-21 | 206.60 | 208.10 | 201.81 | 208.10 | 207.09 | 239,771 |
| 2025-05-20 | 213.40 | 213.40 | 206.48 | 208.10 | 207.09 | 148,462 |
| 2025-05-19 | 207.15 | 210.21 | 204.27 | 208.50 | 207.49 | 209,795 |
| 2025-05-16 | 206.40 | 212.57 | 201.20 | 209.80 | 208.78 | 120,891 |
| 2025-05-15 | 212.25 | 212.96 | 209.55 | 211.10 | 210.08 | 1,590,552 |
| 2025-05-14 | 206.40 | 213.93 | 206.40 | 211.10 | 210.08 | 194,504 |
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.