Apple Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	178.35	180.24	177.79	178.18	175.80	65,551,300
2023-09-07	175.18	178.21	173.54	177.56	175.19	112,488,800
2023-09-06	188.40	188.85	181.47	182.91	180.47	81,755,800
2023-09-05	188.28	189.98	187.61	189.70	187.17	45,280,000
2023-09-01	189.49	189.92	188.28	189.46	186.93	45,766,500
2023-08-31	187.84	189.12	187.48	187.87	185.36	60,794,500
2023-08-30	184.94	187.85	184.74	187.65	185.15	60,813,900
2023-08-29	179.70	184.90	179.50	184.12	181.66	53,003,900
2023-08-28	180.09	180.59	178.55	180.19	177.79	43,820,700
2023-08-25	177.38	179.15	175.82	178.61	176.23	51,449,600
2023-08-24	180.67	181.10	176.01	176.38	174.03	54,945,800
2023-08-23	178.52	181.55	178.33	181.12	178.70	52,722,800
2023-08-22	177.06	177.68	176.25	177.23	174.86	42,038,900
2023-08-21	175.07	176.13	173.74	175.84	173.49	46,311,900
2023-08-18	172.30	175.10	171.96	174.49	172.16	61,172,200
2023-08-17	177.14	177.51	173.48	174.00	171.68	66,062,900
2023-08-16	177.13	178.54	176.50	176.57	174.21	46,964,900
2023-08-15	178.88	179.48	177.05	177.45	175.08	43,622,600
2023-08-14	177.97	179.69	177.31	179.46	177.07	43,675,600
2023-08-11	177.32	178.62	176.55	177.79	175.42	52,036,700
2023-08-10	179.48	180.75	177.60	177.97	175.36	54,686,900
2023-08-09	180.87	180.93	177.01	178.19	175.58	60,378,500
2023-08-08	179.69	180.27	177.58	179.80	177.16	67,823,000
2023-08-07	182.13	183.13	177.35	178.85	176.23	97,576,100
2023-08-04	185.52	187.38	181.92	181.99	179.32	115,956,800
2023-08-03	191.57	192.37	190.69	191.17	188.36	61,235,200
2023-08-02	195.04	195.18	191.85	192.58	189.75	50,389,300
2023-08-01	196.24	196.73	195.28	195.61	192.74	35,175,100
2023-07-31	196.06	196.49	195.26	196.45	193.57	38,824,100
2023-07-28	194.67	196.63	194.14	195.83	192.96	48,291,400
2023-07-27	196.02	197.20	192.55	193.22	190.38	47,460,200
2023-07-26	193.67	195.64	193.32	194.50	191.65	47,471,900
2023-07-25	193.33	194.44	192.92	193.62	190.78	37,283,200
2023-07-24	193.41	194.91	192.25	192.75	189.92	45,377,800
2023-07-21	194.10	194.97	191.23	191.94	189.12	71,951,700
2023-07-20	195.09	196.47	192.50	193.13	190.30	59,581,200
2023-07-19	193.10	198.23	192.65	195.10	192.24	80,507,300
2023-07-18	193.35	194.33	192.42	193.73	190.89	48,288,200
2023-07-17	191.90	194.32	191.81	193.99	191.14	50,520,200
2023-07-14	190.23	191.18	189.63	190.69	187.89	41,616,200
2023-07-13	190.50	191.19	189.78	190.54	187.74	41,342,300
2023-07-12	189.68	191.70	188.47	189.77	186.99	60,750,200
2023-07-11	189.16	189.30	186.60	188.08	185.32	46,638,100
2023-07-10	189.26	189.99	187.04	188.61	185.84	59,922,200
2023-07-07	191.41	192.67	190.24	190.68	187.88	46,815,000
2023-07-06	189.84	192.02	189.20	191.81	189.00	45,094,300
2023-07-05	191.57	192.98	190.62	191.33	188.52	46,920,300
2023-07-03	193.78	193.88	191.76	192.46	189.64	31,458,200
2023-06-30	191.63	194.48	191.26	193.97	191.12	85,213,200
2023-06-29	189.08	190.07	188.94	189.59	186.81	46,347,300
2023-06-28	187.93	189.90	187.60	189.25	186.47	51,216,800
2023-06-27	185.89	188.39	185.67	188.06	185.30	50,730,800
2023-06-26	186.83	188.05	185.23	185.27	182.55	48,088,700
2023-06-23	185.55	187.56	185.01	186.68	183.94	53,117,000
2023-06-22	183.74	187.05	183.67	187.00	184.26	51,245,300
2023-06-21	184.90	185.41	182.59	183.96	181.26	49,515,700
2023-06-20	184.41	186.10	184.41	185.01	182.29	49,799,100
2023-06-16	186.73	186.99	184.27	184.92	182.21	101,256,200
2023-06-15	183.96	186.52	183.78	186.01	183.28	65,433,200
2023-06-14	183.37	184.39	182.02	183.95	181.25	57,462,900

← NewerPage 14 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.