Apple Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	182.80	184.15	182.44	183.31	180.62	54,929,100
2023-06-12	181.27	183.89	180.97	183.79	181.09	54,274,900
2023-06-09	181.50	182.23	180.63	180.96	178.30	48,900,000
2023-06-08	177.90	180.84	177.46	180.57	177.92	50,214,900
2023-06-07	178.44	181.21	177.32	177.82	175.21	61,944,600
2023-06-06	179.97	180.12	177.43	179.21	176.58	64,848,400
2023-06-05	182.63	184.95	178.04	179.58	176.94	121,946,500
2023-06-02	181.03	181.78	179.26	180.95	178.29	61,996,900
2023-06-01	177.70	180.12	176.93	180.09	177.45	68,901,800
2023-05-31	177.33	179.35	176.76	177.25	174.65	99,625,300
2023-05-30	176.96	178.99	176.57	177.30	174.70	55,964,400
2023-05-26	173.32	175.77	173.11	175.43	172.86	54,835,000
2023-05-25	172.41	173.90	171.69	172.99	170.45	56,058,300
2023-05-24	171.09	172.42	170.52	171.84	169.32	45,143,500
2023-05-23	173.13	173.38	171.28	171.56	169.04	50,747,300
2023-05-22	173.98	174.71	173.45	174.20	171.64	43,570,900
2023-05-19	176.39	176.39	174.94	175.16	172.59	55,809,500
2023-05-18	173.00	175.24	172.58	175.05	172.48	65,496,700
2023-05-17	171.71	172.93	170.42	172.69	170.16	57,951,600
2023-05-16	171.99	173.14	171.80	172.07	169.54	42,110,300
2023-05-15	173.16	173.21	171.47	172.07	169.54	37,266,700
2023-05-12	173.62	174.06	171.00	172.57	170.04	45,533,100
2023-05-11	173.85	174.59	172.17	173.75	170.96	49,514,700
2023-05-10	173.02	174.03	171.90	173.56	170.78	53,724,500
2023-05-09	173.05	173.54	171.60	171.77	169.02	45,326,900
2023-05-08	172.48	173.85	172.11	173.50	170.72	55,962,800
2023-05-05	170.98	174.30	170.76	173.57	170.79	113,453,200
2023-05-04	164.89	167.04	164.31	165.79	163.13	81,235,400
2023-05-03	169.50	170.92	167.16	167.45	164.76	65,136,000
2023-05-02	170.09	170.35	167.54	168.54	165.84	48,425,700
2023-05-01	169.28	170.45	168.64	169.59	166.87	52,472,900
2023-04-28	168.49	169.85	167.88	169.68	166.96	55,275,900
2023-04-27	165.19	168.56	165.19	168.41	165.71	64,902,300
2023-04-26	163.06	165.28	162.80	163.76	161.13	45,498,800
2023-04-25	165.19	166.31	163.73	163.77	161.14	48,714,100
2023-04-24	165.00	165.60	163.89	165.33	162.68	41,949,600
2023-04-21	165.05	166.45	164.49	165.02	162.37	58,337,300
2023-04-20	166.09	167.87	165.56	166.65	163.98	52,456,400
2023-04-19	165.80	168.16	165.54	167.63	164.94	47,720,200
2023-04-18	166.10	167.41	165.65	166.47	163.80	49,923,000
2023-04-17	165.09	165.39	164.03	165.23	162.58	41,516,200
2023-04-14	164.59	166.32	163.82	165.21	162.56	49,386,500
2023-04-13	161.63	165.80	161.42	165.56	162.91	68,445,600
2023-04-12	161.22	162.06	159.78	160.10	157.53	50,133,100
2023-04-11	162.35	162.36	160.51	160.80	158.22	47,644,200
2023-04-10	161.42	162.03	160.08	162.03	159.43	47,716,900
2023-04-06	162.43	164.96	162.00	164.66	162.02	45,390,100
2023-04-05	164.74	165.05	161.80	163.76	161.13	51,511,700
2023-04-04	166.60	166.84	165.11	165.63	162.97	46,278,300
2023-04-03	164.27	166.29	164.22	166.17	163.51	56,976,200
2023-03-31	162.44	165.00	161.91	164.90	162.26	68,749,800
2023-03-30	161.53	162.47	161.27	162.36	159.76	49,501,700
2023-03-29	159.37	161.05	159.35	160.77	158.19	51,305,700
2023-03-28	157.97	158.49	155.98	157.65	155.12	45,992,200
2023-03-27	159.94	160.77	157.87	158.28	155.74	52,390,300
2023-03-24	158.86	160.34	157.85	160.25	157.68	59,196,500
2023-03-23	158.83	161.55	157.68	158.93	156.38	67,622,100
2023-03-22	159.30	162.14	157.81	157.83	155.30	75,701,800
2023-03-21	157.32	159.40	156.54	159.28	156.73	73,938,300
2023-03-20	155.07	157.82	154.15	157.40	154.88	73,641,400

← NewerPage 15 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.