Apple Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	137.25	138.37	133.77	136.72	133.91	98,964,500
2022-06-29	137.46	140.67	136.67	139.23	136.37	66,242,400
2022-06-28	142.13	143.42	137.32	137.44	134.62	67,083,400
2022-06-27	142.70	143.49	140.97	141.66	138.75	70,207,900
2022-06-24	139.90	141.91	139.77	141.66	138.75	89,116,800
2022-06-23	136.82	138.59	135.63	138.27	135.43	72,433,800
2022-06-22	134.79	137.76	133.91	135.35	132.57	73,409,200
2022-06-21	133.42	137.06	133.32	135.87	133.08	81,000,500
2022-06-17	130.07	133.08	129.81	131.56	128.86	134,520,300
2022-06-16	132.08	132.39	129.04	130.06	127.39	108,123,900
2022-06-15	134.29	137.34	132.16	135.43	132.65	91,533,000
2022-06-14	133.13	133.89	131.48	132.76	130.04	84,784,300
2022-06-13	132.87	135.20	131.44	131.88	129.17	122,207,100
2022-06-10	140.28	140.76	137.06	137.13	134.32	91,437,900
2022-06-09	147.08	147.95	142.53	142.64	139.71	69,473,000
2022-06-08	148.58	149.87	147.46	147.96	144.92	53,950,200
2022-06-07	144.35	149.00	144.10	148.71	145.66	67,808,200
2022-06-06	147.03	148.57	144.90	146.14	143.14	71,598,400
2022-06-03	146.90	147.97	144.46	145.38	142.40	88,570,300
2022-06-02	147.83	151.27	146.86	151.21	148.11	72,348,100
2022-06-01	149.90	151.74	147.68	148.71	145.66	74,286,600
2022-05-31	149.07	150.66	146.84	148.84	145.79	103,718,400
2022-05-27	145.39	149.68	145.26	149.64	146.57	90,978,500
2022-05-26	137.39	144.34	137.14	143.78	140.83	90,601,500
2022-05-25	138.43	141.79	138.34	140.52	137.64	92,482,700
2022-05-24	140.81	141.97	137.33	140.36	137.48	104,132,700
2022-05-23	137.79	143.26	137.65	143.11	140.17	117,726,300
2022-05-20	139.09	140.70	132.61	137.59	134.77	137,426,100
2022-05-19	139.88	141.66	136.60	137.35	134.53	136,095,600
2022-05-18	146.85	147.36	139.90	140.82	137.93	109,742,900
2022-05-17	148.86	149.77	146.68	149.24	146.18	78,336,300
2022-05-16	145.55	147.52	144.18	145.54	142.55	86,643,800
2022-05-13	144.59	148.10	143.11	147.11	144.09	113,990,900
2022-05-12	142.77	146.20	138.80	142.56	139.63	182,602,000
2022-05-11	153.50	155.45	145.81	146.50	143.49	142,689,800
2022-05-10	155.52	156.74	152.93	154.51	151.34	115,366,700
2022-05-09	154.93	155.83	151.49	152.06	148.94	131,577,900
2022-05-06	156.01	159.44	154.18	157.28	154.05	116,124,600
2022-05-05	163.85	164.08	154.95	156.77	153.33	130,525,300
2022-05-04	159.67	166.48	159.26	166.02	162.37	108,256,500
2022-05-03	158.15	160.71	156.32	159.48	155.98	88,966,500
2022-05-02	156.71	158.23	153.27	157.96	154.49	123,055,300
2022-04-29	161.84	166.20	157.25	157.65	154.19	131,747,600
2022-04-28	159.25	164.52	158.93	163.64	160.05	130,216,800
2022-04-27	155.91	159.79	155.38	156.57	153.13	88,063,200
2022-04-26	162.25	162.34	156.72	156.80	153.36	95,623,200
2022-04-25	161.12	163.17	158.46	162.88	159.30	96,046,400
2022-04-22	166.46	167.87	161.50	161.79	158.24	84,882,400
2022-04-21	168.91	171.53	165.91	166.42	162.77	87,227,800
2022-04-20	168.76	168.88	166.10	167.23	163.56	67,929,800
2022-04-19	165.02	167.82	163.91	167.40	163.72	67,723,800
2022-04-18	163.92	166.60	163.57	165.07	161.44	69,023,900
2022-04-14	170.62	171.27	165.04	165.29	161.66	75,329,400
2022-04-13	167.39	171.04	166.77	170.40	166.66	70,618,900
2022-04-12	168.02	169.87	166.64	167.66	163.98	79,265,200
2022-04-11	168.71	169.03	165.50	165.75	162.11	72,246,700
2022-04-08	171.78	171.78	169.20	170.09	166.35	76,575,500
2022-04-07	171.16	173.36	169.85	172.14	168.36	77,594,700
2022-04-06	172.36	173.63	170.13	171.83	168.06	89,058,800
2022-04-05	177.50	178.30	174.42	175.06	171.22	73,401,800

← NewerPage 19 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.