Apple Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	149.66	153.77	149.64	150.77	147.88	93,339,400
2022-09-23	151.19	151.47	148.56	150.43	147.55	96,029,900
2022-09-22	152.38	154.47	150.91	152.74	149.81	86,652,500
2022-09-21	157.34	158.74	153.60	153.72	150.77	101,696,800
2022-09-20	153.40	158.08	153.08	156.90	153.89	107,689,800
2022-09-19	149.31	154.56	149.10	154.48	151.52	81,474,200
2022-09-16	151.21	151.35	148.37	150.70	147.81	162,278,800
2022-09-15	154.65	155.24	151.38	152.37	149.45	90,481,100
2022-09-14	154.79	157.10	153.61	155.31	152.33	87,965,400
2022-09-13	159.90	160.54	153.37	153.84	150.89	122,656,600
2022-09-12	159.59	164.26	159.30	163.43	160.30	104,956,000
2022-09-09	155.47	157.82	154.75	157.37	154.35	68,028,800
2022-09-08	154.64	156.36	152.68	154.46	151.50	84,923,800
2022-09-07	154.82	156.67	153.61	155.96	152.97	87,449,600
2022-09-06	156.47	157.09	153.69	154.53	151.57	73,714,800
2022-09-02	159.75	160.36	154.97	155.81	152.82	76,957,800
2022-09-01	156.64	158.42	154.67	157.96	154.93	74,229,900
2022-08-31	160.31	160.58	157.14	157.22	154.21	87,991,100
2022-08-30	162.13	162.56	157.72	158.91	155.86	77,906,200
2022-08-29	161.15	162.90	159.82	161.38	158.29	73,314,000
2022-08-26	170.57	171.05	163.56	163.62	160.48	78,961,000
2022-08-25	168.78	170.14	168.35	170.03	166.77	51,218,200
2022-08-24	167.32	168.11	166.25	167.53	164.32	53,841,500
2022-08-23	167.08	168.71	166.65	167.23	164.03	54,147,100
2022-08-22	169.69	169.86	167.14	167.57	164.36	69,026,800
2022-08-19	173.03	173.74	171.31	171.52	168.23	70,346,300
2022-08-18	173.75	174.90	173.12	174.15	170.81	62,290,100
2022-08-17	172.77	176.15	172.57	174.55	171.21	79,542,000
2022-08-16	172.78	173.71	171.66	173.03	169.71	56,377,100
2022-08-15	171.52	173.39	171.35	173.19	169.87	54,091,700
2022-08-12	169.82	172.17	169.40	172.10	168.80	68,039,400
2022-08-11	170.06	170.99	168.19	168.49	165.26	57,149,200
2022-08-10	167.68	169.34	166.90	169.24	166.00	70,170,500
2022-08-09	164.02	165.82	163.25	164.92	161.76	63,135,500
2022-08-08	166.37	167.81	164.20	164.87	161.71	60,276,900
2022-08-05	163.21	165.85	163.00	165.35	162.18	56,697,000
2022-08-04	166.01	167.19	164.43	165.81	162.41	55,474,100
2022-08-03	160.84	166.59	160.75	166.13	162.72	82,507,500
2022-08-02	160.10	162.41	159.63	160.01	156.73	59,907,000
2022-08-01	161.01	163.59	160.89	161.51	158.20	67,829,400
2022-07-29	161.24	163.63	159.50	162.51	159.17	101,786,900
2022-07-28	156.98	157.64	154.41	157.35	154.12	81,378,700
2022-07-27	152.58	157.33	152.16	156.79	153.57	78,620,700
2022-07-26	152.26	153.09	150.80	151.60	148.49	55,138,700
2022-07-25	154.01	155.04	152.28	152.95	149.81	53,623,900
2022-07-22	155.39	156.28	153.41	154.09	150.93	66,675,400
2022-07-21	154.50	155.57	151.94	155.35	152.16	65,086,600
2022-07-20	151.12	153.72	150.37	153.04	149.90	64,823,400
2022-07-19	147.92	151.23	146.91	151.00	147.90	82,982,400
2022-07-18	150.74	151.57	146.70	147.07	144.05	81,420,900
2022-07-15	149.78	150.86	148.20	150.17	147.09	76,259,900
2022-07-14	144.08	148.95	143.25	148.47	145.42	78,140,700
2022-07-13	142.99	146.45	142.12	145.49	142.50	71,185,600
2022-07-12	145.76	148.45	145.05	145.86	142.87	77,588,800
2022-07-11	145.67	146.64	143.78	144.87	141.90	63,141,600
2022-07-08	145.26	147.55	145.00	147.04	144.02	64,547,800
2022-07-07	143.29	146.55	143.28	146.35	143.35	66,253,700
2022-07-06	141.35	144.12	141.08	142.92	139.99	74,064,300
2022-07-05	137.77	141.61	136.93	141.56	138.65	73,353,800
2022-07-01	136.04	139.04	135.66	138.93	136.08	71,051,600

← NewerPage 18 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.