Apple Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	2.680	2.700	2.640	2.700	2.694	31,477
2026-01-28	2.680	2.720	2.680	2.680	2.674	43,024
2026-01-27	2.600	2.700	2.600	2.680	2.674	93,576
2026-01-26	2.600	2.600	2.560	2.580	2.574	21,062
2026-01-23	2.620	2.620	2.580	2.600	2.594	89,933
2026-01-22	2.560	2.620	2.560	2.620	2.614	27,393
2026-01-21	2.620	2.640	2.560	2.580	2.574	63,952
2026-01-20	2.660	2.700	2.600	2.600	2.594	40,839
2026-01-19	2.720	2.720	2.640	2.660	2.654	38,646
2026-01-16	2.740	2.740	2.700	2.720	2.714	44,274
2026-01-15	2.740	2.740	2.700	2.740	2.734	18,334
2026-01-14	2.720	2.760	2.720	2.740	2.734	22,596
2026-01-13	2.700	2.740	2.680	2.720	2.714	28,816
2026-01-12	2.740	2.740	2.680	2.700	2.694	61,478
2026-01-09	2.720	2.740	2.700	2.720	2.714	80,114
2026-01-08	2.740	2.760	2.740	2.740	2.734	38,299
2026-01-07	2.800	2.800	2.720	2.740	2.734	181,757
2026-01-06	2.840	2.840	2.780	2.800	2.794	44,612
2026-01-05	2.880	2.880	2.820	2.840	2.834	25,996
2025-12-30	2.860	2.900	2.860	2.900	2.894	4,584
2025-12-29	2.860	2.860	2.840	2.860	2.854	11,079
2025-12-26	2.860	2.860	2.820	2.840	2.834	3,256
2025-12-25	2.820	2.880	2.820	2.860	2.854	1,674
2025-12-24	2.820	2.840	2.820	2.840	2.834	10,582
2025-12-23	2.860	2.860	2.800	2.820	2.814	451,387
2025-12-22	2.860	2.880	2.840	2.860	2.854	14,138
2025-12-19	2.860	2.880	2.820	2.860	2.854	1,847
2025-12-18	2.900	2.900	2.860	2.860	2.854	6,718
2025-12-17	2.880	2.900	2.860	2.900	2.894	6,675
2025-12-16	2.940	2.940	2.860	2.880	2.874	61,997
2025-12-15	2.940	2.940	2.920	2.940	2.934	9,861
2025-12-12	2.940	2.960	2.920	2.940	2.934	188,728
2025-12-11	2.960	2.980	2.920	2.940	2.934	298,016
2025-12-09	2.960	2.980	2.940	2.960	2.954	44,710
2025-12-08	3.040	3.040	2.960	2.980	2.974	19,467
2025-12-04	3.060	3.060	3.020	3.060	3.053	37,102
2025-12-03	3.020	3.080	3.020	3.040	3.033	27,022
2025-12-02	2.980	3.040	2.960	3.020	3.013	37,908
2025-12-01	3.000	3.000	2.960	2.960	2.954	11,306
2025-11-28	2.960	3.020	2.960	3.000	2.994	152,883
2025-11-27	3.000	3.020	2.960	2.960	2.954	18,394
2025-11-26	2.980	3.020	2.960	3.000	2.994	5,239
2025-11-25	2.940	3.000	2.940	2.980	2.974	51,450
2025-11-24	2.900	2.960	2.880	2.940	2.934	61,529
2025-11-21	2.940	3.000	2.880	2.900	2.894	57,898
2025-11-20	2.900	2.940	2.880	2.940	2.934	68,199
2025-11-19	2.940	2.940	2.880	2.900	2.894	29,642
2025-11-18	2.940	2.940	2.900	2.920	2.914	34,310
2025-11-17	2.940	2.980	2.920	2.960	2.954	281,965
2025-11-14	2.960	2.980	2.940	2.960	2.954	264,569
2025-11-13	3.020	3.020	2.960	2.960	2.954	24,325
2025-11-12	2.920	3.020	2.920	3.020	3.013	87,362
2025-11-11	2.920	2.940	2.900	2.920	2.914	12,204
2025-11-10	2.920	2.940	2.900	2.920	2.914	12,783
2025-11-07	2.920	2.960	2.900	2.900	2.892	25,785
2025-11-06	2.940	2.960	2.900	2.920	2.911	214,717
2025-11-05	2.920	2.940	2.920	2.940	2.931	87,817
2025-11-04	2.940	2.940	2.900	2.900	2.892	131,155
2025-11-03	3.000	3.000	2.920	2.940	2.931	205,446
2025-10-31	2.960	3.020	2.920	3.000	2.991	34,928

← NewerPage 4 of 5 · 248 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.