Apple Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 179.55 | 180.53 | 177.38 | 179.66 | 177.72 | 73,563,100 |
| 2024-02-29 | 181.27 | 182.57 | 179.53 | 180.75 | 178.80 | 136,682,600 |
| 2024-02-28 | 182.51 | 183.12 | 180.13 | 181.42 | 179.46 | 48,953,900 |
| 2024-02-27 | 181.10 | 183.92 | 179.56 | 182.63 | 180.66 | 54,318,900 |
| 2024-02-26 | 182.24 | 182.76 | 180.65 | 181.16 | 179.21 | 40,867,400 |
| 2024-02-23 | 185.01 | 185.04 | 182.23 | 182.52 | 180.55 | 45,119,700 |
| 2024-02-22 | 183.48 | 184.96 | 182.46 | 184.37 | 182.38 | 52,292,200 |
| 2024-02-21 | 181.94 | 182.89 | 180.66 | 182.32 | 180.35 | 41,371,400 |
| 2024-02-20 | 181.79 | 182.43 | 180.00 | 181.56 | 179.60 | 53,665,600 |
| 2024-02-16 | 183.42 | 184.85 | 181.67 | 182.31 | 180.34 | 49,752,500 |
| 2024-02-15 | 183.55 | 184.49 | 181.35 | 183.86 | 181.88 | 65,434,500 |
| 2024-02-14 | 185.32 | 185.53 | 182.44 | 184.15 | 182.16 | 54,630,500 |
| 2024-02-13 | 185.77 | 186.21 | 183.51 | 185.04 | 183.04 | 56,529,500 |
| 2024-02-12 | 188.42 | 188.67 | 186.79 | 187.15 | 185.13 | 41,781,900 |
| 2024-02-09 | 188.65 | 189.99 | 188.00 | 188.85 | 186.81 | 45,155,200 |
| 2024-02-08 | 189.39 | 189.54 | 187.35 | 188.32 | 186.05 | 40,962,000 |
| 2024-02-07 | 190.64 | 191.05 | 188.61 | 189.41 | 187.13 | 53,439,000 |
| 2024-02-06 | 186.86 | 189.31 | 186.77 | 189.30 | 187.02 | 43,490,800 |
| 2024-02-05 | 188.15 | 189.25 | 185.84 | 187.68 | 185.42 | 69,668,800 |
| 2024-02-02 | 179.86 | 187.33 | 179.25 | 185.85 | 183.61 | 102,551,700 |
| 2024-02-01 | 183.99 | 186.95 | 183.82 | 186.86 | 184.61 | 64,885,400 |
| 2024-01-31 | 187.04 | 187.10 | 184.35 | 184.40 | 182.18 | 55,467,800 |
| 2024-01-30 | 190.94 | 191.80 | 187.47 | 188.04 | 185.78 | 55,859,400 |
| 2024-01-29 | 192.01 | 192.20 | 189.58 | 191.73 | 189.42 | 47,145,600 |
| 2024-01-26 | 194.27 | 194.76 | 191.94 | 192.42 | 190.10 | 44,594,000 |
| 2024-01-25 | 195.22 | 196.27 | 193.11 | 194.17 | 191.83 | 54,822,100 |
| 2024-01-24 | 195.42 | 196.38 | 194.34 | 194.50 | 192.16 | 53,631,300 |
| 2024-01-23 | 195.02 | 195.75 | 193.83 | 195.18 | 192.83 | 42,355,600 |
| 2024-01-22 | 192.30 | 195.33 | 192.26 | 193.89 | 191.55 | 60,133,900 |
| 2024-01-19 | 189.33 | 191.95 | 188.82 | 191.56 | 189.25 | 68,903,000 |
| 2024-01-18 | 186.09 | 189.14 | 185.83 | 188.63 | 186.36 | 78,005,800 |
| 2024-01-17 | 181.27 | 182.93 | 180.30 | 182.68 | 180.48 | 47,317,400 |
| 2024-01-16 | 182.16 | 184.26 | 180.93 | 183.63 | 181.42 | 65,603,000 |
| 2024-01-12 | 186.06 | 186.74 | 185.19 | 185.92 | 183.68 | 40,477,800 |
| 2024-01-11 | 186.54 | 187.05 | 183.62 | 185.59 | 183.35 | 49,128,400 |
| 2024-01-10 | 184.35 | 186.40 | 183.92 | 186.19 | 183.95 | 46,792,900 |
| 2024-01-09 | 183.92 | 185.15 | 182.73 | 185.14 | 182.91 | 42,841,800 |
| 2024-01-08 | 182.09 | 185.60 | 181.50 | 185.56 | 183.33 | 59,144,500 |
| 2024-01-05 | 181.99 | 182.76 | 180.17 | 181.18 | 179.00 | 62,379,700 |
| 2024-01-04 | 182.15 | 183.09 | 180.88 | 181.91 | 179.72 | 71,983,600 |
| 2024-01-03 | 184.22 | 185.88 | 183.43 | 184.25 | 182.03 | 58,414,500 |
| 2024-01-02 | 187.15 | 188.44 | 183.89 | 185.64 | 183.40 | 82,488,700 |
| 2023-12-29 | 193.90 | 194.40 | 191.73 | 192.53 | 190.21 | 42,672,100 |
| 2023-12-28 | 194.14 | 194.66 | 193.17 | 193.58 | 191.25 | 34,049,900 |
| 2023-12-27 | 192.49 | 193.50 | 191.09 | 193.15 | 190.82 | 48,087,700 |
| 2023-12-26 | 193.61 | 193.89 | 192.83 | 193.05 | 190.72 | 28,919,300 |
| 2023-12-22 | 195.18 | 195.41 | 192.97 | 193.60 | 191.27 | 37,149,600 |
| 2023-12-21 | 196.10 | 197.08 | 193.50 | 194.68 | 192.34 | 46,482,500 |
| 2023-12-20 | 196.90 | 197.68 | 194.83 | 194.83 | 192.48 | 52,242,800 |
| 2023-12-19 | 196.16 | 196.95 | 195.89 | 196.94 | 194.57 | 40,714,100 |
| 2023-12-18 | 196.09 | 196.63 | 194.39 | 195.89 | 193.53 | 55,751,900 |
| 2023-12-15 | 197.53 | 198.40 | 197.00 | 197.57 | 195.19 | 128,538,400 |
| 2023-12-14 | 198.02 | 199.62 | 196.16 | 198.11 | 195.72 | 66,831,600 |
| 2023-12-13 | 195.09 | 198.00 | 194.85 | 197.96 | 195.58 | 70,404,200 |
| 2023-12-12 | 193.08 | 194.72 | 191.72 | 194.71 | 192.36 | 52,696,900 |
| 2023-12-11 | 193.11 | 193.49 | 191.42 | 193.18 | 190.85 | 60,943,700 |
| 2023-12-08 | 194.20 | 195.99 | 193.67 | 195.71 | 193.35 | 53,406,400 |
| 2023-12-07 | 193.63 | 195.00 | 193.59 | 194.27 | 191.93 | 47,477,700 |
| 2023-12-06 | 194.45 | 194.76 | 192.11 | 192.32 | 190.00 | 41,089,700 |
| 2023-12-05 | 190.21 | 194.40 | 190.18 | 193.42 | 191.09 | 66,628,400 |
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.