Apple Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 214.56 | 214.56 | 209.10 | 210.50 | 209.48 | 1,342,322 |
| 2025-05-12 | 211.00 | 212.78 | 202.80 | 207.50 | 206.49 | 218,648 |
| 2025-05-09 | 197.46 | 211.00 | 197.46 | 211.00 | 209.98 | 124,621 |
| 2025-05-08 | 196.68 | 200.04 | 194.70 | 197.60 | 196.38 | 240,669 |
| 2025-05-07 | 201.44 | 201.65 | 193.29 | 194.75 | 193.55 | 235,122 |
| 2025-05-06 | 197.00 | 200.23 | 194.00 | 199.10 | 197.87 | 3,712,457 |
| 2025-05-02 | 207.40 | 207.90 | 198.60 | 205.00 | 203.74 | 356,552 |
| 2025-05-01 | 204.80 | 214.06 | 174.97 | 213.00 | 211.69 | 121,820 |
| 2025-04-30 | 210.20 | 216.00 | 206.68 | 210.90 | 209.60 | 146,572 |
| 2025-04-29 | 210.49 | 212.07 | 208.50 | 211.00 | 209.70 | 107,433 |
| 2025-04-28 | 208.08 | 211.45 | 207.46 | 208.20 | 206.92 | 598,635 |
| 2025-04-25 | 208.11 | 209.41 | 205.60 | 207.00 | 205.72 | 85,157 |
| 2025-04-24 | 205.00 | 207.79 | 202.81 | 205.70 | 204.43 | 113,895 |
| 2025-04-23 | 207.00 | 207.94 | 199.74 | 205.00 | 203.74 | 167,865 |
| 2025-04-22 | 194.00 | 201.57 | 193.16 | 199.05 | 197.82 | 178,867 |
| 2025-04-17 | 196.46 | 198.74 | 194.54 | 197.30 | 196.08 | 227,845 |
| 2025-04-16 | 200.00 | 200.65 | 193.95 | 198.60 | 197.38 | 205,460 |
| 2025-04-15 | 202.60 | 208.60 | 199.50 | 202.80 | 201.55 | 203,759 |
| 2025-04-14 | 210.60 | 214.37 | 191.00 | 204.30 | 203.04 | 928,731 |
| 2025-04-11 | 187.55 | 199.44 | 185.55 | 193.35 | 192.16 | 376,205 |
| 2025-04-10 | 197.20 | 199.02 | 183.03 | 188.90 | 187.74 | 784,662 |
| 2025-04-09 | 168.90 | 194.60 | 168.00 | 179.75 | 178.64 | 542,466 |
| 2025-04-08 | 184.40 | 190.30 | 174.86 | 184.40 | 183.26 | 414,681 |
| 2025-04-07 | 175.80 | 194.05 | 174.42 | 176.40 | 175.31 | 581,338 |
| 2025-04-04 | 202.00 | 203.65 | 190.38 | 194.80 | 193.60 | 1,341,929 |
| 2025-04-03 | 204.20 | 210.96 | 202.51 | 206.00 | 204.73 | 550,669 |
| 2025-04-02 | 219.20 | 227.20 | 219.20 | 224.60 | 223.22 | 91,840 |
| 2025-04-01 | 221.40 | 223.40 | 218.93 | 221.40 | 220.04 | 75,221 |
| 2025-03-31 | 211.00 | 221.02 | 211.00 | 221.00 | 219.64 | 113,917 |
| 2025-03-28 | 220.00 | 223.85 | 218.11 | 218.50 | 217.15 | 108,866 |
| 2025-03-27 | 221.00 | 224.84 | 220.57 | 223.50 | 222.12 | 71,161 |
| 2025-03-26 | 224.00 | 225.02 | 220.86 | 223.50 | 222.12 | 134,347 |
| 2025-03-25 | 221.50 | 223.95 | 220.10 | 223.00 | 221.63 | 124,293 |
| 2025-03-24 | 218.50 | 221.23 | 218.50 | 220.50 | 219.14 | 132,103 |
| 2025-03-21 | 214.14 | 215.47 | 210.00 | 215.00 | 213.67 | 125,156 |
| 2025-03-20 | 216.00 | 219.00 | 212.24 | 214.50 | 213.18 | 117,921 |
| 2025-03-19 | 218.00 | 218.68 | 213.24 | 216.50 | 215.17 | 310,192 |
| 2025-03-18 | 209.00 | 215.15 | 209.00 | 214.00 | 212.68 | 448,755 |
| 2025-03-17 | 212.01 | 214.93 | 210.00 | 210.50 | 209.20 | 186,927 |
| 2025-03-14 | 210.25 | 213.94 | 209.60 | 213.00 | 211.69 | 199,824 |
| 2025-03-13 | 215.00 | 216.98 | 210.50 | 211.50 | 210.20 | 2,311,495 |
| 2025-03-12 | 219.00 | 225.00 | 214.90 | 216.00 | 214.67 | 236,596 |
| 2025-03-11 | 224.63 | 228.00 | 216.50 | 216.50 | 215.17 | 279,340 |
| 2025-03-10 | 230.00 | 237.98 | 224.28 | 225.50 | 224.11 | 581,650 |
| 2025-03-07 | 234.72 | 241.37 | 234.29 | 238.50 | 237.03 | 302,215 |
| 2025-03-06 | 235.58 | 237.84 | 233.50 | 237.00 | 235.54 | 87,788 |
| 2025-03-05 | 237.29 | 237.80 | 229.23 | 230.50 | 229.08 | 170,839 |
| 2025-03-04 | 243.00 | 243.00 | 236.22 | 238.00 | 236.53 | 143,157 |
| 2025-03-03 | 242.15 | 244.00 | 239.90 | 241.50 | 240.01 | 323,798 |
| 2025-02-28 | 237.42 | 238.31 | 234.64 | 237.50 | 236.04 | 101,355 |
| 2025-02-27 | 236.00 | 242.50 | 236.00 | 242.50 | 241.01 | 175,932 |
| 2025-02-26 | 242.00 | 247.25 | 239.19 | 242.50 | 241.01 | 2,332,508 |
| 2025-02-25 | 246.50 | 249.91 | 244.92 | 245.50 | 243.99 | 198,173 |
| 2025-02-24 | 247.00 | 248.82 | 243.31 | 247.00 | 245.48 | 439,645 |
| 2025-02-21 | 246.00 | 248.68 | 245.24 | 247.00 | 245.48 | 610,050 |
| 2025-02-20 | 244.07 | 246.76 | 243.55 | 246.50 | 244.98 | 138,923 |
| 2025-02-19 | 244.00 | 246.00 | 242.50 | 242.50 | 241.01 | 917,275 |
| 2025-02-18 | 244.00 | 245.27 | 241.84 | 245.00 | 243.49 | 113,124 |
| 2025-02-17 | 249.00 | 249.00 | 242.50 | 242.50 | 241.01 | 1,200 |
| 2025-02-14 | 237.00 | 245.05 | 236.00 | 244.00 | 242.50 | 382,596 |
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.