Apple Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	155.07	157.82	154.15	157.40	154.88	73,641,400
2023-03-17	156.08	156.74	154.28	155.00	152.51	98,944,600
2023-03-16	152.16	156.46	151.64	155.85	153.35	76,161,100
2023-03-15	151.19	153.25	149.92	152.99	150.54	77,167,900
2023-03-14	151.28	153.40	150.10	152.59	150.14	73,695,900
2023-03-13	147.81	153.14	147.70	150.47	148.06	84,457,100
2023-03-10	150.21	150.94	147.61	148.50	146.12	68,572,400
2023-03-09	153.56	154.54	150.23	150.59	148.18	53,833,600
2023-03-08	152.81	153.47	151.83	152.87	150.42	47,204,800
2023-03-07	153.70	154.03	151.13	151.60	149.17	56,182,000
2023-03-06	153.79	156.30	153.46	153.83	151.36	87,558,000
2023-03-03	148.04	151.11	147.33	151.03	148.61	70,732,300
2023-03-02	144.38	146.71	143.90	145.91	143.57	52,238,100
2023-03-01	146.83	147.23	145.01	145.31	142.98	55,479,000
2023-02-28	147.05	149.08	146.83	147.41	145.05	50,547,000
2023-02-27	147.71	149.17	147.45	147.92	145.55	44,998,500
2023-02-24	147.11	147.19	145.72	146.71	144.36	55,469,600
2023-02-23	150.09	150.34	147.24	149.40	147.00	48,394,200
2023-02-22	148.87	149.95	147.16	148.91	146.52	51,011,300
2023-02-21	150.20	151.30	148.41	148.48	146.10	58,867,200
2023-02-17	152.35	153.00	150.85	152.55	150.10	59,144,100
2023-02-16	153.51	156.33	153.35	153.71	151.25	68,167,900
2023-02-15	153.11	155.50	152.88	155.33	152.84	65,573,800
2023-02-14	152.12	153.77	150.86	153.20	150.74	61,707,600
2023-02-13	150.95	154.26	150.92	153.85	151.38	62,199,000
2023-02-10	149.46	151.34	149.22	151.01	148.59	57,450,700
2023-02-09	153.78	154.33	150.42	150.87	148.22	56,007,100
2023-02-08	153.88	154.58	151.17	151.92	149.26	64,120,100
2023-02-07	150.64	155.23	150.64	154.65	151.94	83,322,600
2023-02-06	152.57	153.10	150.78	151.73	149.07	69,858,300
2023-02-03	148.03	157.38	147.83	154.50	151.79	154,357,300
2023-02-02	148.90	151.18	148.17	150.82	148.18	118,339,000
2023-02-01	143.97	146.61	141.32	145.43	142.88	77,663,600
2023-01-31	142.70	144.34	142.28	144.29	141.76	65,874,500
2023-01-30	144.96	145.55	142.85	143.00	140.49	64,015,300
2023-01-27	143.16	147.23	143.08	145.93	143.37	70,555,800
2023-01-26	143.17	144.25	141.90	143.96	141.44	54,105,100
2023-01-25	140.89	142.43	138.81	141.86	139.37	65,799,300
2023-01-24	140.31	143.16	140.30	142.53	140.03	66,435,100
2023-01-23	138.12	143.32	137.90	141.11	138.64	81,760,300
2023-01-20	135.28	138.02	134.22	137.87	135.45	80,223,600
2023-01-19	134.08	136.25	133.77	135.27	132.90	58,280,400
2023-01-18	136.82	138.61	135.03	135.21	132.84	69,672,800
2023-01-17	134.83	137.29	134.13	135.94	133.56	63,646,600
2023-01-13	132.03	134.92	131.66	134.76	132.40	57,809,700
2023-01-12	133.88	134.26	131.44	133.41	131.07	71,379,600
2023-01-11	131.25	133.51	130.46	133.49	131.15	69,458,900
2023-01-10	130.26	131.26	128.12	130.73	128.44	63,896,200
2023-01-09	130.47	133.41	129.89	130.15	127.87	70,790,800
2023-01-06	126.01	130.29	124.89	129.62	127.35	87,754,700
2023-01-05	127.13	127.77	124.76	125.02	122.83	80,962,700
2023-01-04	126.89	128.66	125.08	126.36	124.14	89,113,600
2023-01-03	130.28	130.90	124.17	125.07	122.88	112,117,500
2022-12-30	128.41	129.95	127.43	129.93	127.65	77,034,200
2022-12-29	127.99	130.48	127.73	129.61	127.34	75,703,700
2022-12-28	129.67	131.03	125.87	126.04	123.83	85,438,400
2022-12-27	131.38	131.41	128.72	130.03	127.75	69,007,800
2022-12-23	130.92	132.42	129.64	131.86	129.55	63,814,900
2022-12-22	134.35	134.56	130.30	132.23	129.91	77,852,100
2022-12-21	132.98	136.81	132.75	135.45	133.07	85,928,000

← NewerPage 16 of 79 · 4,730 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.