Apple Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 225.65 | 229.74 | 225.00 | 229.50 | 227.84 | 1,521,941 |
| 2024-11-15 | 227.03 | 228.22 | 224.27 | 225.50 | 223.86 | 151,108 |
| 2024-11-14 | 224.84 | 228.86 | 224.11 | 226.50 | 224.86 | 3,976,316 |
| 2024-11-13 | 224.00 | 226.65 | 222.77 | 225.00 | 223.37 | 299,712 |
| 2024-11-12 | 223.94 | 225.55 | 223.35 | 225.00 | 223.37 | 310,898 |
| 2024-11-11 | 226.00 | 230.00 | 221.50 | 222.50 | 220.89 | 184,385 |
| 2024-11-08 | 199.00 | 228.62 | 199.00 | 228.00 | 226.35 | 447,647 |
| 2024-11-07 | 223.00 | 227.45 | 190.00 | 190.00 | 188.37 | 184,547 |
| 2024-11-06 | 222.98 | 228.78 | 190.00 | 190.00 | 188.37 | 240,736 |
| 2024-11-05 | 221.57 | 223.88 | 190.00 | 190.00 | 188.37 | 435,760 |
| 2024-11-04 | 190.00 | 222.91 | 190.00 | 190.00 | 188.37 | 1,787,887 |
| 2024-11-01 | 224.89 | 225.91 | 220.29 | 222.50 | 220.60 | 417,100 |
| 2024-10-31 | 241.00 | 241.00 | 226.43 | 227.50 | 225.55 | 136,639 |
| 2024-10-30 | 233.00 | 233.36 | 229.89 | 231.50 | 229.52 | 137,353 |
| 2024-10-29 | 233.00 | 234.21 | 224.00 | 224.00 | 222.08 | 173,102 |
| 2024-10-28 | 232.00 | 234.71 | 230.50 | 234.50 | 232.49 | 1,044,767 |
| 2024-10-25 | 241.00 | 241.00 | 228.72 | 232.00 | 230.01 | 262,029 |
| 2024-10-24 | 230.76 | 231.46 | 228.45 | 230.00 | 228.03 | 135,349 |
| 2024-10-23 | 235.00 | 237.00 | 227.76 | 234.00 | 232.00 | 941,758 |
| 2024-10-22 | 236.31 | 236.33 | 232.65 | 234.50 | 232.49 | 144,434 |
| 2024-10-21 | 236.00 | 236.84 | 234.00 | 235.50 | 233.48 | 128,235 |
| 2024-10-18 | 227.00 | 237.00 | 227.00 | 235.00 | 232.99 | 140,399 |
| 2024-10-17 | 231.26 | 233.75 | 230.54 | 232.50 | 230.51 | 3,616,463 |
| 2024-10-16 | 233.89 | 234.18 | 229.85 | 230.50 | 228.53 | 197,496 |
| 2024-10-15 | 231.50 | 237.47 | 231.36 | 235.50 | 233.48 | 306,685 |
| 2024-10-14 | 227.15 | 231.30 | 227.15 | 229.50 | 227.54 | 207,657 |
| 2024-10-11 | 229.01 | 229.41 | 227.36 | 228.00 | 226.05 | 133,562 |
| 2024-10-10 | 229.19 | 229.22 | 227.17 | 228.50 | 226.54 | 127,142 |
| 2024-10-09 | 220.00 | 237.00 | 220.00 | 237.00 | 234.97 | 152,746 |
| 2024-10-08 | 223.50 | 225.92 | 221.30 | 225.50 | 223.57 | 149,972 |
| 2024-10-07 | 225.00 | 226.62 | 223.43 | 225.50 | 223.57 | 184,152 |
| 2024-10-04 | 226.13 | 227.97 | 224.19 | 224.50 | 222.58 | 187,089 |
| 2024-10-03 | 226.15 | 226.78 | 214.50 | 214.50 | 212.66 | 151,669 |
| 2024-10-02 | 226.00 | 227.14 | 223.02 | 226.50 | 224.56 | 159,116 |
| 2024-10-01 | 232.91 | 233.50 | 223.74 | 225.00 | 223.07 | 315,502 |
| 2024-09-30 | 227.66 | 236.50 | 226.43 | 236.50 | 234.48 | 231,369 |
| 2024-09-27 | 228.12 | 229.49 | 226.80 | 228.50 | 226.54 | 144,065 |
| 2024-09-26 | 232.00 | 239.00 | 225.45 | 226.50 | 224.56 | 165,092 |
| 2024-09-25 | 227.15 | 230.00 | 224.10 | 230.00 | 228.03 | 115,377 |
| 2024-09-24 | 226.59 | 229.30 | 225.75 | 226.50 | 224.56 | 138,650 |
| 2024-09-23 | 227.90 | 229.50 | 225.94 | 229.50 | 227.54 | 164,903 |
| 2024-09-20 | 228.00 | 231.90 | 227.50 | 227.50 | 225.55 | 210,143 |
| 2024-09-19 | 226.00 | 230.00 | 222.06 | 228.00 | 226.05 | 312,475 |
| 2024-09-18 | 216.63 | 222.69 | 215.50 | 221.00 | 219.11 | 220,232 |
| 2024-09-17 | 216.13 | 217.00 | 214.50 | 217.00 | 215.14 | 147,745 |
| 2024-09-16 | 216.00 | 222.50 | 212.00 | 212.00 | 210.19 | 311,003 |
| 2024-09-13 | 223.04 | 224.03 | 221.50 | 221.50 | 219.60 | 167,621 |
| 2024-09-12 | 222.40 | 223.23 | 219.85 | 221.50 | 219.60 | 165,872 |
| 2024-09-11 | 219.30 | 223.07 | 214.00 | 214.00 | 212.17 | 168,932 |
| 2024-09-10 | 221.46 | 223.00 | 216.75 | 223.00 | 221.09 | 167,925 |
| 2024-09-09 | 223.00 | 228.00 | 217.05 | 218.50 | 216.63 | 212,747 |
| 2024-09-06 | 222.43 | 225.20 | 215.50 | 215.50 | 213.66 | 204,241 |
| 2024-09-05 | 220.85 | 225.44 | 220.00 | 223.00 | 221.09 | 144,773 |
| 2024-09-04 | 220.00 | 222.77 | 217.50 | 218.00 | 216.13 | 1,420,368 |
| 2024-09-03 | 225.00 | 229.70 | 222.28 | 223.50 | 221.59 | 173,895 |
| 2024-09-02 | 229.00 | 232.00 | 229.00 | 232.00 | 230.01 | 3,809 |
| 2024-08-30 | 229.80 | 231.50 | 227.50 | 231.50 | 229.52 | 796,196 |
| 2024-08-29 | 226.41 | 232.90 | 226.41 | 230.00 | 228.03 | 202,990 |
| 2024-08-28 | 228.00 | 230.00 | 225.73 | 230.00 | 228.03 | 145,023 |
| 2024-08-27 | 228.00 | 229.00 | 224.90 | 229.00 | 227.04 | 498,498 |
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.