Apple Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 191.51 | 193.00 | 189.10 | 189.99 | 188.20 | 52,280,100 |
| 2024-05-24 | 188.82 | 190.58 | 188.04 | 189.98 | 188.19 | 36,327,000 |
| 2024-05-23 | 190.98 | 191.00 | 186.63 | 186.88 | 185.12 | 51,005,900 |
| 2024-05-22 | 192.27 | 192.82 | 190.27 | 190.90 | 189.10 | 34,648,500 |
| 2024-05-21 | 191.09 | 192.73 | 190.92 | 192.35 | 190.53 | 42,309,400 |
| 2024-05-20 | 189.33 | 191.92 | 189.01 | 191.04 | 189.24 | 44,361,300 |
| 2024-05-17 | 189.51 | 190.81 | 189.18 | 189.87 | 188.08 | 41,282,900 |
| 2024-05-16 | 190.47 | 191.10 | 189.66 | 189.84 | 188.05 | 52,845,200 |
| 2024-05-15 | 187.91 | 190.65 | 187.37 | 189.72 | 187.93 | 70,400,000 |
| 2024-05-14 | 187.51 | 188.30 | 186.29 | 187.43 | 185.66 | 52,393,600 |
| 2024-05-13 | 185.44 | 187.10 | 184.62 | 186.28 | 184.52 | 72,044,800 |
| 2024-05-10 | 184.90 | 185.09 | 182.13 | 183.05 | 181.32 | 50,759,500 |
| 2024-05-09 | 182.56 | 184.66 | 182.11 | 184.57 | 182.58 | 48,983,000 |
| 2024-05-08 | 182.85 | 183.07 | 181.45 | 182.74 | 180.77 | 45,057,100 |
| 2024-05-07 | 183.45 | 184.90 | 181.32 | 182.40 | 180.43 | 77,305,800 |
| 2024-05-06 | 182.35 | 184.20 | 180.42 | 181.71 | 179.75 | 78,569,700 |
| 2024-05-03 | 186.65 | 187.00 | 182.66 | 183.38 | 181.40 | 163,224,100 |
| 2024-05-02 | 172.51 | 173.42 | 170.89 | 173.03 | 171.16 | 94,214,900 |
| 2024-05-01 | 169.58 | 172.71 | 169.11 | 169.30 | 167.47 | 50,383,100 |
| 2024-04-30 | 173.33 | 174.99 | 170.00 | 170.33 | 168.49 | 65,934,800 |
| 2024-04-29 | 173.37 | 176.03 | 173.10 | 173.50 | 171.63 | 68,169,400 |
| 2024-04-26 | 169.88 | 171.34 | 169.18 | 169.30 | 167.47 | 44,838,400 |
| 2024-04-25 | 169.53 | 170.61 | 168.15 | 169.89 | 168.06 | 50,558,300 |
| 2024-04-24 | 166.54 | 169.30 | 166.21 | 169.02 | 167.20 | 48,251,800 |
| 2024-04-23 | 165.35 | 167.05 | 164.92 | 166.90 | 165.10 | 49,537,800 |
| 2024-04-22 | 165.52 | 167.26 | 164.77 | 165.84 | 164.05 | 48,116,400 |
| 2024-04-19 | 166.21 | 166.40 | 164.08 | 165.00 | 163.22 | 68,149,400 |
| 2024-04-18 | 168.03 | 168.64 | 166.55 | 167.04 | 165.24 | 43,122,900 |
| 2024-04-17 | 169.61 | 170.65 | 168.00 | 168.00 | 166.19 | 50,901,200 |
| 2024-04-16 | 171.75 | 173.76 | 168.27 | 169.38 | 167.55 | 73,711,200 |
| 2024-04-15 | 175.36 | 176.63 | 172.50 | 172.69 | 170.83 | 73,531,800 |
| 2024-04-12 | 174.26 | 178.36 | 174.21 | 176.55 | 174.65 | 101,670,900 |
| 2024-04-11 | 168.34 | 175.46 | 168.16 | 175.04 | 173.15 | 91,070,300 |
| 2024-04-10 | 168.80 | 169.09 | 167.11 | 167.78 | 165.97 | 49,709,300 |
| 2024-04-09 | 168.70 | 170.08 | 168.35 | 169.67 | 167.84 | 42,373,800 |
| 2024-04-08 | 169.03 | 169.20 | 168.24 | 168.45 | 166.63 | 37,425,500 |
| 2024-04-05 | 169.59 | 170.39 | 168.95 | 169.58 | 167.75 | 42,104,800 |
| 2024-04-04 | 170.29 | 171.92 | 168.82 | 168.82 | 167.00 | 53,704,400 |
| 2024-04-03 | 168.79 | 170.68 | 168.58 | 169.65 | 167.82 | 47,691,700 |
| 2024-04-02 | 169.08 | 169.34 | 168.23 | 168.84 | 167.02 | 49,329,500 |
| 2024-04-01 | 171.19 | 171.25 | 169.48 | 170.03 | 168.20 | 46,240,500 |
| 2024-03-28 | 171.75 | 172.23 | 170.51 | 171.48 | 169.63 | 65,672,700 |
| 2024-03-27 | 170.41 | 173.60 | 170.11 | 173.31 | 171.44 | 60,273,300 |
| 2024-03-26 | 170.00 | 171.42 | 169.58 | 169.71 | 167.88 | 57,388,400 |
| 2024-03-25 | 170.57 | 171.94 | 169.45 | 170.85 | 169.01 | 54,288,300 |
| 2024-03-22 | 171.76 | 173.05 | 170.06 | 172.28 | 170.42 | 71,160,100 |
| 2024-03-21 | 177.05 | 177.49 | 170.84 | 171.37 | 169.52 | 106,181,300 |
| 2024-03-20 | 175.72 | 178.67 | 175.09 | 178.67 | 176.74 | 53,423,100 |
| 2024-03-19 | 174.34 | 176.61 | 173.03 | 176.08 | 174.18 | 55,215,200 |
| 2024-03-18 | 175.57 | 177.71 | 173.52 | 173.72 | 171.85 | 75,604,200 |
| 2024-03-15 | 171.17 | 172.62 | 170.29 | 172.62 | 170.76 | 121,752,700 |
| 2024-03-14 | 172.91 | 174.31 | 172.05 | 173.00 | 171.13 | 72,913,500 |
| 2024-03-13 | 172.77 | 173.19 | 170.76 | 171.13 | 169.28 | 52,488,700 |
| 2024-03-12 | 173.15 | 174.03 | 171.01 | 173.23 | 171.36 | 59,825,400 |
| 2024-03-11 | 172.94 | 174.38 | 172.05 | 172.75 | 170.89 | 60,139,500 |
| 2024-03-08 | 169.00 | 173.70 | 168.94 | 170.73 | 168.89 | 76,267,000 |
| 2024-03-07 | 169.15 | 170.73 | 168.49 | 169.00 | 167.18 | 71,765,100 |
| 2024-03-06 | 171.06 | 171.24 | 168.68 | 169.12 | 167.30 | 68,587,700 |
| 2024-03-05 | 170.76 | 172.04 | 169.62 | 170.12 | 168.29 | 95,132,400 |
| 2024-03-04 | 176.15 | 176.90 | 173.79 | 175.10 | 173.21 | 81,510,100 |
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.