Apple Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 232.00 | 241.84 | 232.00 | 241.50 | 240.01 | 780,407 |
| 2025-02-12 | 235.00 | 236.08 | 230.70 | 235.00 | 233.55 | 151,605 |
| 2025-02-11 | 222.00 | 235.23 | 222.00 | 234.50 | 233.05 | 503,211 |
| 2025-02-10 | 234.00 | 235.00 | 228.25 | 228.50 | 227.09 | 144,273 |
| 2025-02-07 | 233.00 | 233.99 | 227.00 | 228.00 | 226.35 | 588,557 |
| 2025-02-06 | 231.85 | 233.79 | 229.50 | 229.50 | 227.84 | 113,514 |
| 2025-02-05 | 233.03 | 233.03 | 225.50 | 232.00 | 230.32 | 157,472 |
| 2025-02-04 | 234.00 | 234.00 | 226.45 | 230.00 | 228.33 | 1,246,475 |
| 2025-02-03 | 229.31 | 236.00 | 223.26 | 228.50 | 226.84 | 732,902 |
| 2025-01-31 | 243.00 | 248.00 | 234.49 | 238.50 | 236.77 | 368,133 |
| 2025-01-30 | 235.00 | 240.78 | 234.00 | 237.50 | 235.78 | 222,885 |
| 2025-01-29 | 239.48 | 239.74 | 234.00 | 237.50 | 235.78 | 442,277 |
| 2025-01-28 | 234.00 | 240.18 | 229.00 | 240.00 | 238.26 | 416,937 |
| 2025-01-27 | 225.00 | 231.77 | 218.18 | 228.00 | 226.35 | 389,241 |
| 2025-01-24 | 223.32 | 226.25 | 221.93 | 223.00 | 221.38 | 265,865 |
| 2025-01-23 | 223.69 | 227.03 | 222.50 | 224.50 | 222.87 | 335,863 |
| 2025-01-22 | 217.00 | 225.61 | 217.00 | 222.50 | 220.89 | 209,171 |
| 2025-01-21 | 226.00 | 230.00 | 215.00 | 220.00 | 218.40 | 1,001,101 |
| 2025-01-20 | 231.00 | 231.00 | 231.00 | 231.00 | 229.32 | 2,499 |
| 2025-01-17 | 228.32 | 232.29 | 228.32 | 231.50 | 229.82 | 1,391,325 |
| 2025-01-16 | 234.00 | 241.41 | 228.62 | 233.00 | 231.31 | 337,903 |
| 2025-01-15 | 234.00 | 238.53 | 233.75 | 236.50 | 234.78 | 136,568 |
| 2025-01-14 | 235.26 | 236.10 | 208.50 | 208.50 | 206.99 | 153,785 |
| 2025-01-13 | 238.00 | 238.00 | 229.76 | 230.50 | 228.83 | 202,829 |
| 2025-01-10 | 238.00 | 242.50 | 232.00 | 234.50 | 232.80 | 280,795 |
| 2025-01-09 | 242.50 | 242.50 | 242.50 | 242.50 | 240.74 | 569 |
| 2025-01-08 | 237.00 | 244.00 | 236.00 | 244.00 | 242.23 | 194,944 |
| 2025-01-07 | 243.00 | 245.54 | 238.00 | 244.50 | 242.73 | 218,320 |
| 2025-01-06 | 243.40 | 247.32 | 238.95 | 247.00 | 245.21 | 257,378 |
| 2025-01-03 | 249.00 | 249.00 | 241.89 | 245.00 | 243.22 | 229,021 |
| 2025-01-02 | 251.00 | 265.00 | 241.84 | 245.50 | 243.72 | 293,212 |
| 2024-12-31 | 252.49 | 253.24 | 246.00 | 246.00 | 244.22 | 88,936 |
| 2024-12-30 | 254.94 | 255.50 | 250.76 | 255.50 | 253.65 | 102,921 |
| 2024-12-27 | 264.00 | 264.00 | 246.50 | 246.50 | 244.71 | 176,911 |
| 2024-12-24 | 255.24 | 258.20 | 255.11 | 255.50 | 253.65 | 97,899 |
| 2024-12-23 | 255.00 | 256.70 | 250.15 | 254.50 | 252.65 | 137,621 |
| 2024-12-20 | 249.77 | 253.83 | 240.50 | 240.50 | 238.76 | 418,888 |
| 2024-12-19 | 247.90 | 251.84 | 246.40 | 251.50 | 249.68 | 189,551 |
| 2024-12-18 | 240.00 | 254.28 | 240.00 | 253.50 | 251.66 | 152,895 |
| 2024-12-17 | 237.00 | 253.63 | 237.00 | 241.00 | 239.25 | 192,160 |
| 2024-12-16 | 250.00 | 251.35 | 239.50 | 239.50 | 237.76 | 937,963 |
| 2024-12-13 | 246.82 | 249.29 | 238.50 | 238.50 | 236.77 | 114,565 |
| 2024-12-12 | 248.00 | 248.73 | 239.00 | 239.00 | 237.27 | 143,691 |
| 2024-12-11 | 244.00 | 262.00 | 244.00 | 262.00 | 260.10 | 552,381 |
| 2024-12-10 | 247.23 | 248.00 | 245.35 | 245.50 | 243.72 | 239,531 |
| 2024-12-09 | 249.00 | 249.00 | 241.75 | 246.50 | 244.71 | 180,044 |
| 2024-12-06 | 242.00 | 244.62 | 242.00 | 243.50 | 241.73 | 360,725 |
| 2024-12-05 | 242.23 | 244.53 | 242.20 | 242.50 | 240.74 | 170,754 |
| 2024-12-04 | 242.88 | 244.11 | 239.81 | 243.00 | 241.24 | 583,802 |
| 2024-12-03 | 239.77 | 242.07 | 238.93 | 241.50 | 239.75 | 736,817 |
| 2024-12-02 | 237.40 | 240.79 | 236.00 | 239.50 | 237.76 | 180,921 |
| 2024-11-29 | 226.00 | 237.80 | 226.00 | 236.50 | 234.78 | 997,394 |
| 2024-11-28 | 236.00 | 236.00 | 236.00 | 236.00 | 234.29 | 1,697 |
| 2024-11-27 | 233.00 | 235.69 | 233.00 | 233.00 | 231.31 | 174,426 |
| 2024-11-26 | 231.00 | 235.57 | 231.00 | 235.50 | 233.79 | 172,156 |
| 2024-11-25 | 231.00 | 233.25 | 226.00 | 231.50 | 229.82 | 175,813 |
| 2024-11-22 | 229.00 | 230.68 | 228.17 | 229.50 | 227.84 | 144,146 |
| 2024-11-21 | 227.00 | 230.14 | 225.72 | 228.50 | 226.84 | 205,063 |
| 2024-11-20 | 228.70 | 229.94 | 225.93 | 226.50 | 224.86 | 443,654 |
| 2024-11-19 | 228.59 | 230.15 | 226.00 | 228.00 | 226.35 | 174,702 |
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.