Apple Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	8.700	8.850	8.700	8.800	8.784	1,356,863
2026-04-28	8.650	8.750	8.600	8.700	8.684	577,061
2026-04-27	8.800	8.850	8.650	8.700	8.684	744,303
2026-04-24	8.850	8.900	8.800	8.800	8.784	526,976
2026-04-23	8.650	8.850	8.600	8.850	8.834	377,807
2026-04-22	8.700	8.700	8.550	8.650	8.634	540,055
2026-04-21	8.700	8.800	8.600	8.750	8.734	397,433
2026-04-20	8.550	8.700	8.500	8.650	8.634	682,624
2026-04-17	8.550	8.600	8.350	8.500	8.485	924,748
2026-04-16	8.350	8.550	8.300	8.550	8.534	933,298
2026-04-10	8.250	8.400	8.250	8.400	8.385	448,619
2026-04-09	8.300	8.350	8.250	8.250	8.235	276,728
2026-04-08	8.400	8.400	8.050	8.300	8.285	927,727
2026-04-07	8.350	8.450	8.250	8.350	8.335	77,866
2026-04-03	8.300	8.350	8.250	8.250	8.235	73,347
2026-04-02	8.350	8.350	8.250	8.300	8.285	222,324
2026-04-01	8.150	8.350	8.150	8.300	8.285	203,529
2026-03-31	8.200	8.200	8.050	8.150	8.135	190,251
2026-03-30	8.300	8.450	8.100	8.150	8.135	30,581,400
2026-03-27	8.250	8.450	8.250	8.300	8.285	370,062
2026-03-26	8.250	8.300	8.200	8.250	8.235	138,517
2026-03-25	8.200	8.350	8.200	8.250	8.235	158,559
2026-03-24	8.150	8.200	8.100	8.150	8.135	481,986
2026-03-23	8.150	8.200	8.050	8.100	8.085	428,506
2026-03-20	8.200	8.300	8.100	8.100	8.085	481,906
2026-03-19	8.250	8.300	8.150	8.150	8.135	146,021
2026-03-18	8.200	8.300	8.150	8.250	8.235	303,721
2026-03-17	8.200	8.200	8.100	8.200	8.185	322,191
2026-03-16	8.250	8.300	8.100	8.200	8.185	247,088
2026-03-13	8.300	8.300	8.200	8.200	8.185	230,331
2026-03-12	8.300	8.300	8.250	8.250	8.235	505,812
2026-03-11	8.250	8.300	8.100	8.250	8.235	480,826
2026-03-10	8.150	8.300	8.150	8.250	8.235	306,589
2026-03-09	8.300	8.300	8.100	8.150	8.135	411,011
2026-03-06	8.300	8.350	8.200	8.250	8.235	337,385
2026-03-05	8.250	8.400	8.250	8.300	8.285	280,828
2026-03-04	8.150	8.400	8.150	8.250	8.235	754,429
2026-03-02	8.400	8.500	8.150	8.200	8.185	749,077
2026-02-27	8.500	8.550	8.400	8.400	8.385	260,161
2026-02-26	8.500	8.550	8.450	8.500	8.485	167,768
2026-02-25	8.300	8.550	8.300	8.400	8.385	716,909
2026-02-24	8.200	8.350	8.150	8.300	8.285	374,500
2026-02-23	8.150	8.250	8.100	8.150	8.135	309,351
2026-02-20	8.250	8.250	8.100	8.100	8.085	193,932
2026-02-19	8.300	8.300	8.200	8.200	8.185	151,814
2026-02-18	7.950	8.350	7.950	8.250	8.235	577,152
2026-02-17	7.950	8.000	7.900	7.950	7.936	128,150
2026-02-16	8.150	8.200	7.900	7.900	7.886	538,941
2026-02-13	8.500	8.550	8.100	8.100	8.085	772,238
2026-02-12	8.500	8.750	8.500	8.550	8.534	1,054,950
2026-02-11	8.550	8.600	8.500	8.500	8.485	503,289
2026-02-10	8.650	8.700	8.450	8.550	8.534	596,748
2026-02-09	8.750	8.800	8.600	8.600	8.584	1,117,086
2026-02-06	8.700	8.800	8.650	8.650	8.626	1,679,256
2026-02-05	8.550	8.800	8.500	8.650	8.626	1,154,811
2026-02-04	8.450	8.600	8.400	8.500	8.477	1,383,307
2026-02-03	8.100	8.450	8.100	8.450	8.427	3,013,621
2026-02-02	8.150	8.200	8.000	8.100	8.078	1,742,263
2026-01-30	8.050	8.150	8.000	8.150	8.128	713,377
2026-01-29	8.100	8.150	7.950	8.050	8.028	1,736,933

← NewerPage 3 of 5 · 247 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-10	0.0090 USD
2026-05-11	0.0088 USD
2026-02-09	0.0081 USD
2025-11-10	0.0084 USD
2025-08-13	0.0085 USD
2025-05-14	0.0086 USD
2025-05-13	0.0075 USD

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