Apple Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	2.940	2.980	2.940	2.960	2.956	64,293
2026-04-29	2.920	2.980	2.920	2.960	2.956	35,570
2026-04-28	2.900	2.920	2.900	2.920	2.916	16,579
2026-04-27	2.940	2.940	2.900	2.900	2.896	49,953
2026-04-24	2.960	2.980	2.940	2.960	2.956	42,776
2026-04-23	2.900	2.960	2.880	2.960	2.956	19,409
2026-04-22	2.920	2.920	2.860	2.900	2.896	13,713
2026-04-21	2.900	2.940	2.900	2.900	2.896	8,288
2026-04-20	2.880	2.920	2.880	2.900	2.896	32,072
2026-04-17	2.880	2.880	2.820	2.840	2.836	13,435
2026-04-16	2.780	2.880	2.780	2.840	2.836	27,214
2026-04-10	2.780	2.800	2.760	2.780	2.776	22,037
2026-04-09	2.780	2.780	2.760	2.780	2.776	10,422
2026-04-08	2.780	2.800	2.700	2.780	2.776	18,031
2026-04-07	2.800	2.820	2.780	2.820	2.816	1,204
2026-04-03	2.780	2.820	2.760	2.820	2.816	2,919
2026-04-02	2.780	2.800	2.760	2.800	2.796	5,580
2026-04-01	2.740	2.780	2.700	2.780	2.776	9,792
2026-03-31	2.720	2.740	2.700	2.720	2.716	6,230
2026-03-30	2.780	2.800	2.720	2.720	2.716	11,059
2026-03-27	2.780	2.820	2.780	2.780	2.776	17,810
2026-03-26	2.780	2.780	2.740	2.780	2.776	464
2026-03-25	2.760	2.800	2.760	2.780	2.776	7,145
2026-03-24	2.780	2.780	2.720	2.740	2.736	11,261
2026-03-23	2.700	2.720	2.700	2.720	2.716	16,457
2026-03-20	2.740	2.760	2.700	2.720	2.716	16,511
2026-03-19	2.760	2.780	2.720	2.720	2.716	28,112
2026-03-18	2.740	2.760	2.740	2.760	2.756	4,632
2026-03-17	2.720	2.740	2.720	2.740	2.736	4,131
2026-03-16	2.760	2.760	2.680	2.740	2.736	14,027
2026-03-13	2.780	2.780	2.740	2.760	2.756	34,178
2026-03-12	2.780	2.780	2.760	2.780	2.776	18,763
2026-03-11	2.740	2.780	2.740	2.760	2.756	12,117
2026-03-10	2.740	2.780	2.680	2.760	2.756	39,970
2026-03-09	2.740	2.740	2.700	2.740	2.736	29,323
2026-03-06	2.780	2.780	2.740	2.780	2.776	33,693
2026-03-05	2.780	2.800	2.760	2.800	2.796	11,197
2026-03-04	2.760	2.800	2.760	2.780	2.776	21,231
2026-03-02	2.820	2.820	2.720	2.740	2.736	17,932
2026-02-27	2.840	2.860	2.820	2.820	2.816	2,894
2026-02-26	2.840	2.860	2.820	2.840	2.836	18,437
2026-02-25	2.780	2.860	2.780	2.840	2.836	44,607
2026-02-24	2.740	2.800	2.740	2.760	2.756	96,650
2026-02-23	2.720	2.740	2.680	2.720	2.716	24,531
2026-02-20	2.760	2.760	2.720	2.740	2.736	23,591
2026-02-19	2.780	2.780	2.740	2.760	2.756	38,429
2026-02-18	2.680	2.800	2.680	2.780	2.776	26,426
2026-02-17	2.700	2.700	2.660	2.680	2.676	9,837
2026-02-16	2.700	2.740	2.680	2.680	2.676	11,518
2026-02-13	2.840	2.840	2.700	2.740	2.736	111,727
2026-02-12	2.840	2.920	2.840	2.840	2.836	44,969
2026-02-11	2.860	2.880	2.840	2.860	2.856	112,416
2026-02-10	2.900	2.900	2.820	2.860	2.856	21,155
2026-02-09	2.920	2.960	2.880	2.880	2.876	66,882
2026-02-06	2.920	2.960	2.900	2.900	2.894	87,032
2026-02-05	2.840	2.940	2.840	2.920	2.914	346,238
2026-02-04	2.820	2.880	2.820	2.840	2.834	71,285
2026-02-03	2.720	2.840	2.720	2.820	2.814	157,936
2026-02-02	2.700	2.740	2.660	2.720	2.714	134,024
2026-01-30	2.700	2.720	2.660	2.700	2.694	24,079

← NewerPage 3 of 5 · 259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-10	0.0024 USD
2026-05-12	0.0023 USD
2026-02-09	0.0022 USD
2025-11-10	0.0022 USD

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.