Apple Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 227.79 | 228.34 | 223.90 | 224.53 | 222.67 | 43,695,300 |
| 2024-08-21 | 226.52 | 227.98 | 225.05 | 226.40 | 224.52 | 34,765,500 |
| 2024-08-20 | 225.77 | 227.17 | 225.45 | 226.51 | 224.63 | 30,299,000 |
| 2024-08-19 | 225.72 | 225.99 | 223.04 | 225.89 | 224.02 | 40,687,800 |
| 2024-08-16 | 223.92 | 226.83 | 223.65 | 226.05 | 224.17 | 44,340,200 |
| 2024-08-15 | 224.60 | 225.35 | 222.76 | 224.72 | 222.86 | 46,414,000 |
| 2024-08-14 | 220.57 | 223.03 | 219.70 | 221.72 | 219.88 | 41,960,600 |
| 2024-08-13 | 219.01 | 221.89 | 219.01 | 221.27 | 219.43 | 44,155,300 |
| 2024-08-12 | 216.07 | 219.51 | 215.60 | 217.53 | 215.73 | 38,028,100 |
| 2024-08-09 | 212.10 | 216.78 | 211.97 | 216.24 | 214.20 | 42,201,600 |
| 2024-08-08 | 213.11 | 214.20 | 208.83 | 213.31 | 211.30 | 47,161,100 |
| 2024-08-07 | 206.90 | 213.64 | 206.39 | 209.82 | 207.84 | 63,516,400 |
| 2024-08-06 | 205.30 | 209.99 | 201.07 | 207.23 | 205.27 | 69,660,500 |
| 2024-08-05 | 199.09 | 213.50 | 196.00 | 209.27 | 207.29 | 119,548,600 |
| 2024-08-02 | 219.15 | 225.60 | 217.71 | 219.86 | 217.78 | 105,568,600 |
| 2024-08-01 | 224.37 | 224.48 | 217.02 | 218.36 | 216.30 | 62,501,000 |
| 2024-07-31 | 221.44 | 223.82 | 220.63 | 222.08 | 219.98 | 50,036,300 |
| 2024-07-30 | 219.19 | 220.33 | 216.12 | 218.80 | 216.73 | 41,643,800 |
| 2024-07-29 | 216.96 | 219.30 | 215.75 | 218.24 | 216.18 | 36,311,800 |
| 2024-07-26 | 218.70 | 219.49 | 216.01 | 217.96 | 215.90 | 41,601,300 |
| 2024-07-25 | 218.93 | 220.85 | 214.62 | 217.49 | 215.44 | 51,391,200 |
| 2024-07-24 | 224.00 | 224.80 | 217.13 | 218.54 | 216.48 | 61,777,600 |
| 2024-07-23 | 224.37 | 226.94 | 222.68 | 225.01 | 222.89 | 39,960,300 |
| 2024-07-22 | 227.01 | 227.78 | 223.09 | 223.96 | 221.85 | 48,201,800 |
| 2024-07-19 | 224.82 | 226.80 | 223.28 | 224.31 | 222.19 | 49,151,500 |
| 2024-07-18 | 230.28 | 230.44 | 222.27 | 224.18 | 222.06 | 66,034,600 |
| 2024-07-17 | 229.45 | 231.46 | 226.64 | 228.88 | 226.72 | 57,345,900 |
| 2024-07-16 | 235.00 | 236.27 | 232.33 | 234.82 | 232.60 | 43,234,300 |
| 2024-07-15 | 236.48 | 237.23 | 233.09 | 234.40 | 232.19 | 62,631,300 |
| 2024-07-12 | 228.92 | 232.64 | 228.68 | 230.54 | 228.36 | 53,046,500 |
| 2024-07-11 | 231.39 | 232.39 | 225.77 | 227.57 | 225.42 | 64,710,600 |
| 2024-07-10 | 229.30 | 233.08 | 229.25 | 232.98 | 230.78 | 62,627,700 |
| 2024-07-09 | 227.93 | 229.40 | 226.37 | 228.68 | 226.52 | 48,076,100 |
| 2024-07-08 | 227.09 | 227.85 | 223.25 | 227.82 | 225.67 | 59,085,900 |
| 2024-07-05 | 221.65 | 226.45 | 221.65 | 226.34 | 224.20 | 60,412,400 |
| 2024-07-03 | 220.00 | 221.55 | 219.03 | 221.55 | 219.46 | 37,369,800 |
| 2024-07-02 | 216.15 | 220.38 | 215.10 | 220.27 | 218.19 | 58,046,200 |
| 2024-07-01 | 212.09 | 217.51 | 211.92 | 216.75 | 214.70 | 60,402,900 |
| 2024-06-28 | 215.77 | 216.07 | 210.30 | 210.62 | 208.63 | 82,542,700 |
| 2024-06-27 | 214.69 | 215.74 | 212.35 | 214.10 | 212.08 | 49,772,700 |
| 2024-06-26 | 211.50 | 214.86 | 210.64 | 213.25 | 211.24 | 66,213,200 |
| 2024-06-25 | 209.15 | 211.38 | 208.61 | 209.07 | 207.10 | 55,549,700 |
| 2024-06-24 | 207.72 | 212.70 | 206.59 | 208.14 | 206.17 | 80,727,000 |
| 2024-06-21 | 210.39 | 211.89 | 207.11 | 207.49 | 205.53 | 241,805,100 |
| 2024-06-20 | 213.93 | 214.24 | 208.85 | 209.68 | 207.70 | 86,172,500 |
| 2024-06-18 | 217.59 | 218.63 | 213.00 | 214.29 | 212.27 | 79,943,300 |
| 2024-06-17 | 213.37 | 218.95 | 212.72 | 216.67 | 214.62 | 93,728,300 |
| 2024-06-14 | 213.85 | 215.17 | 211.30 | 212.49 | 210.48 | 70,122,700 |
| 2024-06-13 | 214.74 | 216.75 | 211.60 | 214.24 | 212.22 | 97,862,700 |
| 2024-06-12 | 207.37 | 220.20 | 206.90 | 213.07 | 211.06 | 198,134,300 |
| 2024-06-11 | 193.65 | 207.16 | 193.63 | 207.15 | 205.19 | 172,373,300 |
| 2024-06-10 | 196.90 | 197.30 | 192.15 | 193.12 | 191.30 | 97,010,200 |
| 2024-06-07 | 194.65 | 196.94 | 194.14 | 196.89 | 195.03 | 53,103,900 |
| 2024-06-06 | 195.69 | 196.50 | 194.17 | 194.48 | 192.64 | 41,181,800 |
| 2024-06-05 | 195.40 | 196.90 | 194.87 | 195.87 | 194.02 | 54,156,800 |
| 2024-06-04 | 194.64 | 195.32 | 193.03 | 194.35 | 192.51 | 47,471,400 |
| 2024-06-03 | 192.90 | 194.99 | 192.52 | 194.03 | 192.20 | 50,080,500 |
| 2024-05-31 | 191.44 | 192.57 | 189.91 | 192.25 | 190.43 | 75,158,300 |
| 2024-05-30 | 190.76 | 192.18 | 190.63 | 191.29 | 189.48 | 49,889,100 |
| 2024-05-29 | 189.61 | 192.25 | 189.51 | 190.29 | 188.49 | 53,068,000 |
Stock splits
| Date | Split (new : old) |
|---|---|
| 2020-08-31 | 4:1 |
| 2014-06-09 | 7:1 |
| 2005-02-28 | 2:1 |
| 2000-06-21 | 2:1 |
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 |
| 2025-05-12 | 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.