Apple Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	189.98	190.05	187.45	189.43	187.15	43,389,500
2023-12-01	190.33	191.56	189.23	191.24	188.94	45,704,800
2023-11-30	189.84	190.32	188.19	189.95	187.66	48,794,400
2023-11-29	190.90	192.09	188.97	189.37	187.09	43,014,200
2023-11-28	189.78	191.08	189.40	190.40	188.11	38,415,400
2023-11-27	189.92	190.67	188.90	189.79	187.50	40,552,600
2023-11-24	190.87	190.90	189.25	189.97	187.68	24,048,300
2023-11-22	191.49	192.93	190.83	191.31	189.01	39,617,700
2023-11-21	191.41	191.52	189.74	190.64	188.34	38,134,500
2023-11-20	189.89	191.91	189.88	191.45	189.14	46,505,100
2023-11-17	190.25	190.38	188.57	189.69	187.41	50,922,700
2023-11-16	189.57	190.96	188.65	189.71	187.43	54,412,900
2023-11-15	187.85	189.50	187.78	188.01	185.75	53,790,500
2023-11-14	187.70	188.11	186.30	187.44	185.18	60,108,400
2023-11-13	185.82	186.03	184.21	184.80	182.57	43,627,500
2023-11-10	183.97	186.57	183.53	186.40	184.15	66,133,400
2023-11-09	182.96	184.12	181.81	182.41	179.98	53,763,500
2023-11-08	182.35	183.45	181.59	182.89	180.45	49,340,300
2023-11-07	179.18	182.44	178.97	181.82	179.39	70,530,000
2023-11-06	176.38	179.43	176.21	179.23	176.84	63,841,300
2023-11-03	174.24	176.82	173.35	176.65	174.29	79,829,200
2023-11-02	175.52	177.78	175.46	177.57	175.20	77,334,800
2023-11-01	171.00	174.23	170.12	173.97	171.65	56,934,900
2023-10-31	169.35	170.90	167.90	170.77	168.49	44,846,000
2023-10-30	169.02	171.17	168.87	170.29	168.02	51,131,000
2023-10-27	166.91	168.96	166.83	168.22	165.98	58,499,100
2023-10-26	170.37	171.38	165.67	166.89	164.66	70,625,300
2023-10-25	171.88	173.06	170.65	171.10	168.82	57,157,000
2023-10-24	173.05	173.67	171.45	173.44	171.13	43,816,600
2023-10-23	170.91	174.01	169.93	173.00	170.69	55,980,100
2023-10-20	175.31	175.42	172.64	172.88	170.57	64,244,000
2023-10-19	176.04	177.84	175.19	175.46	173.12	59,302,900
2023-10-18	175.58	177.58	175.11	175.84	173.49	54,764,400
2023-10-17	176.65	178.42	174.80	177.15	174.79	57,549,400
2023-10-16	176.75	179.08	176.51	178.72	176.34	52,517,000
2023-10-13	181.42	181.93	178.14	178.85	176.46	51,427,100
2023-10-12	180.07	182.34	179.04	180.71	178.30	56,743,100
2023-10-11	178.20	179.85	177.60	179.80	177.40	47,551,100
2023-10-10	178.10	179.72	177.95	178.39	176.01	43,698,000
2023-10-09	176.81	179.05	175.80	178.99	176.60	42,390,800
2023-10-06	173.80	177.99	173.18	177.49	175.12	57,266,700
2023-10-05	173.79	175.45	172.68	174.91	172.58	48,527,900
2023-10-04	171.09	174.21	170.97	173.66	171.34	53,020,300
2023-10-03	172.26	173.63	170.82	172.40	170.10	49,594,600
2023-10-02	171.22	174.30	170.93	173.75	171.43	52,164,500
2023-09-29	172.02	173.07	170.34	171.21	168.93	51,861,100
2023-09-28	169.34	172.03	167.62	170.69	168.41	56,294,400
2023-09-27	172.62	173.04	169.05	170.43	168.16	66,921,800
2023-09-26	174.82	175.20	171.66	171.96	169.67	64,588,900
2023-09-25	174.20	176.97	174.15	176.08	173.73	46,172,700
2023-09-22	174.67	177.08	174.05	174.79	172.46	56,725,400
2023-09-21	174.55	176.30	173.86	173.93	171.61	63,149,100
2023-09-20	179.26	179.70	175.40	175.49	173.15	58,436,200
2023-09-19	177.52	179.63	177.13	179.07	176.68	51,826,900
2023-09-18	176.48	179.38	176.17	177.97	175.60	67,257,600
2023-09-15	176.48	176.50	173.82	175.01	172.67	109,259,500
2023-09-14	174.00	176.10	173.58	175.74	173.39	60,895,800
2023-09-13	176.51	177.30	173.98	174.21	171.89	84,267,900
2023-09-12	179.49	180.13	174.82	176.30	173.95	90,370,200
2023-09-11	180.07	180.30	177.34	179.36	176.97	58,953,100

← NewerPage 13 of 79 · 4,729 trading daysOlder →

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.