Apple Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	131.39	133.25	129.89	132.30	129.98	77,432,800
2022-12-19	135.11	135.20	131.32	132.37	130.05	79,592,600
2022-12-16	136.69	137.65	133.73	134.51	132.15	160,156,900
2022-12-15	141.11	141.80	136.03	136.50	134.11	98,931,900
2022-12-14	145.35	146.66	141.16	143.21	140.70	82,291,200
2022-12-13	149.50	149.97	144.24	145.47	142.92	93,886,200
2022-12-12	142.70	144.50	141.06	144.49	141.96	70,462,700
2022-12-09	142.34	145.57	140.90	142.16	139.67	76,097,000
2022-12-08	142.36	143.52	141.10	142.65	140.15	62,128,300
2022-12-07	142.19	143.37	140.00	140.94	138.47	69,721,100
2022-12-06	147.07	147.30	141.92	142.91	140.40	64,727,200
2022-12-05	147.77	150.92	145.77	146.63	144.06	68,826,400
2022-12-02	145.96	148.00	145.65	147.81	145.22	65,447,400
2022-12-01	148.21	149.13	146.61	148.31	145.71	71,250,400
2022-11-30	141.40	148.72	140.55	148.03	145.43	111,380,900
2022-11-29	144.29	144.81	140.35	141.17	138.69	83,763,800
2022-11-28	145.14	146.64	143.38	144.22	141.69	69,246,000
2022-11-25	148.31	148.88	147.12	148.11	145.51	35,195,900
2022-11-23	149.45	151.83	149.34	151.07	148.42	58,301,400
2022-11-22	148.13	150.42	146.93	150.18	147.55	51,804,100
2022-11-21	150.16	150.37	147.72	148.01	145.41	58,724,100
2022-11-18	152.31	152.70	149.97	151.29	148.64	74,829,600
2022-11-17	146.43	151.48	146.15	150.72	148.08	80,389,400
2022-11-16	149.13	149.87	147.29	148.79	146.18	64,218,300
2022-11-15	152.22	153.59	148.56	150.04	147.41	89,868,300
2022-11-14	148.97	150.28	147.43	148.28	145.68	73,374,100
2022-11-11	145.82	150.01	144.37	149.70	147.07	93,979,700
2022-11-10	141.24	146.87	139.50	146.87	144.29	118,854,000
2022-11-09	138.50	138.55	134.59	134.87	132.50	74,917,800
2022-11-08	140.41	141.43	137.49	139.50	137.05	89,908,500
2022-11-07	137.11	139.15	135.67	138.92	136.48	83,374,600
2022-11-04	142.09	142.67	134.38	138.38	135.95	140,814,800
2022-11-03	142.06	142.80	138.75	138.88	136.22	97,918,500
2022-11-02	148.95	152.17	145.00	145.03	142.25	93,604,600
2022-11-01	155.08	155.45	149.13	150.65	147.76	80,379,300
2022-10-31	153.16	154.24	151.92	153.34	150.40	97,943,200
2022-10-28	148.20	157.50	147.82	155.74	152.76	164,762,400
2022-10-27	148.07	149.05	144.13	144.80	142.03	109,180,200
2022-10-26	150.96	151.99	148.04	149.35	146.49	88,194,300
2022-10-25	150.09	152.49	149.36	152.34	149.42	74,732,300
2022-10-24	147.19	150.23	146.00	149.45	146.59	75,981,900
2022-10-21	142.87	147.85	142.65	147.27	144.45	86,548,600
2022-10-20	143.02	145.89	142.65	143.39	140.64	64,522,000
2022-10-19	141.69	144.95	141.50	143.86	141.10	61,758,300
2022-10-18	145.49	146.70	140.61	143.75	141.00	99,136,600
2022-10-17	141.07	142.90	140.27	142.41	139.68	85,250,900
2022-10-14	144.31	144.52	138.19	138.38	135.73	88,598,000
2022-10-13	134.99	143.59	134.37	142.99	140.25	113,224,000
2022-10-12	139.13	140.36	138.16	138.34	135.69	70,433,700
2022-10-11	139.90	141.35	138.22	138.98	136.32	77,033,700
2022-10-10	140.42	141.89	138.57	140.42	137.73	74,899,000
2022-10-07	142.54	143.10	139.45	140.09	137.41	85,925,600
2022-10-06	145.81	147.54	145.22	145.43	142.64	68,402,200
2022-10-05	144.07	147.38	143.01	146.40	143.59	79,471,000
2022-10-04	145.03	146.22	144.26	146.10	143.30	87,830,100
2022-10-03	138.21	143.07	137.69	142.45	139.72	114,311,700
2022-09-30	141.28	143.10	138.00	138.20	135.55	124,925,300
2022-09-29	146.10	146.72	140.68	142.48	139.75	128,138,200
2022-09-28	147.64	150.64	144.84	149.84	146.97	146,691,400
2022-09-27	152.74	154.72	149.95	151.76	148.85	84,442,700

← NewerPage 17 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.