Apple Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 321.73 | 323.30 | 319.35 | 321.66 | 321.38 | 40,840,800 |
| 2026-07-22 | 327.87 | 329.00 | 323.34 | 325.89 | 325.61 | 38,755,900 |
| 2026-07-21 | 323.13 | 329.60 | 322.22 | 327.74 | 327.46 | 41,338,900 |
| 2026-07-20 | 333.51 | 333.71 | 323.68 | 326.59 | 326.31 | 53,468,000 |
| 2026-07-17 | 331.98 | 334.99 | 329.00 | 333.74 | 333.45 | 63,407,100 |
| 2026-07-16 | 328.01 | 334.68 | 326.79 | 333.26 | 332.97 | 62,970,600 |
| 2026-07-15 | 317.62 | 328.73 | 317.32 | 327.50 | 327.22 | 60,957,600 |
| 2026-07-14 | 313.76 | 316.19 | 311.91 | 314.86 | 314.59 | 36,336,800 |
| 2026-07-13 | 317.02 | 323.45 | 315.78 | 317.31 | 317.04 | 43,257,800 |
| 2026-07-10 | 314.72 | 316.91 | 312.17 | 315.32 | 315.05 | 34,132,300 |
| 2026-07-09 | 310.51 | 316.53 | 308.16 | 316.22 | 315.95 | 48,124,500 |
| 2026-07-08 | 311.91 | 314.82 | 307.05 | 313.39 | 313.12 | 41,323,500 |
| 2026-07-07 | 315.29 | 315.48 | 310.15 | 310.66 | 310.39 | 42,490,000 |
| 2026-07-06 | 307.36 | 314.20 | 307.00 | 312.66 | 312.39 | 53,590,000 |
| 2026-07-02 | 294.12 | 309.42 | 293.68 | 308.63 | 308.36 | 75,352,800 |
| 2026-07-01 | 293.44 | 296.59 | 289.20 | 294.38 | 294.13 | 50,164,200 |
| 2026-06-30 | 281.17 | 289.94 | 280.70 | 289.36 | 289.11 | 65,100,200 |
| 2026-06-29 | 286.73 | 288.37 | 279.85 | 281.74 | 281.50 | 66,427,000 |
| 2026-06-26 | 275.00 | 285.95 | 274.21 | 283.78 | 283.54 | 261,775,500 |
| 2026-06-25 | 287.40 | 288.80 | 273.75 | 275.15 | 274.91 | 107,013,700 |
| 2026-06-24 | 295.36 | 299.70 | 292.94 | 293.08 | 292.83 | 53,081,900 |
| 2026-06-23 | 297.54 | 301.64 | 294.18 | 294.30 | 294.05 | 52,010,900 |
| 2026-06-22 | 297.31 | 302.42 | 296.76 | 297.01 | 296.75 | 44,879,900 |
| 2026-06-18 | 298.11 | 300.57 | 295.62 | 298.01 | 297.75 | 85,962,200 |
| 2026-06-17 | 300.85 | 302.07 | 294.36 | 295.95 | 295.70 | 42,745,100 |
| 2026-06-16 | 295.25 | 300.48 | 293.97 | 299.24 | 298.98 | 39,874,400 |
| 2026-06-15 | 294.12 | 297.78 | 291.70 | 296.42 | 296.16 | 45,732,600 |
| 2026-06-12 | 296.03 | 297.14 | 289.62 | 291.13 | 290.88 | 38,742,100 |
| 2026-06-11 | 293.72 | 297.00 | 289.59 | 295.63 | 295.38 | 42,572,500 |
| 2026-06-10 | 290.74 | 294.75 | 287.38 | 291.58 | 291.33 | 52,793,300 |
| 2026-06-09 | 300.28 | 300.75 | 287.78 | 290.55 | 290.30 | 70,108,800 |
| 2026-06-08 | 308.74 | 317.40 | 301.17 | 301.54 | 301.28 | 77,949,100 |
| 2026-06-05 | 312.86 | 315.17 | 307.15 | 307.34 | 307.08 | 65,310,500 |
| 2026-06-04 | 313.23 | 313.54 | 309.65 | 311.23 | 310.96 | 44,869,100 |
| 2026-06-03 | 314.18 | 316.94 | 308.85 | 310.26 | 309.99 | 50,836,700 |
| 2026-06-02 | 307.46 | 315.45 | 306.69 | 315.20 | 314.93 | 44,534,700 |
| 2026-06-01 | 309.63 | 310.94 | 305.02 | 306.31 | 306.05 | 48,849,900 |
| 2026-05-29 | 311.78 | 315.00 | 309.53 | 312.06 | 311.79 | 70,026,800 |
| 2026-05-28 | 310.68 | 312.80 | 309.57 | 312.51 | 312.24 | 48,220,400 |
| 2026-05-27 | 308.33 | 313.26 | 308.30 | 310.85 | 310.58 | 50,430,900 |
| 2026-05-26 | 309.56 | 311.82 | 307.67 | 308.33 | 308.06 | 48,000,500 |
| 2026-05-22 | 306.12 | 311.40 | 305.84 | 308.82 | 308.55 | 43,670,200 |
| 2026-05-21 | 301.06 | 305.54 | 300.40 | 304.99 | 304.73 | 42,965,100 |
| 2026-05-20 | 298.18 | 302.80 | 298.08 | 302.25 | 301.99 | 38,229,800 |
| 2026-05-19 | 296.97 | 300.51 | 296.35 | 298.97 | 298.71 | 42,243,600 |
| 2026-05-18 | 300.24 | 300.66 | 294.91 | 297.84 | 297.58 | 34,483,000 |
| 2026-05-15 | 297.90 | 303.20 | 296.52 | 300.23 | 299.97 | 54,862,800 |
| 2026-05-14 | 299.82 | 300.45 | 295.38 | 298.21 | 297.95 | 35,324,900 |
| 2026-05-13 | 293.50 | 300.92 | 293.50 | 298.87 | 298.61 | 52,684,300 |
| 2026-05-12 | 292.56 | 295.27 | 292.56 | 294.80 | 294.55 | 45,748,100 |
| 2026-05-11 | 291.98 | 293.88 | 290.23 | 292.68 | 292.43 | 42,247,300 |
| 2026-05-08 | 290.01 | 294.76 | 290.00 | 293.32 | 292.80 | 52,692,800 |
| 2026-05-07 | 289.27 | 292.13 | 285.78 | 287.44 | 286.93 | 45,224,300 |
| 2026-05-06 | 281.92 | 288.03 | 281.07 | 287.51 | 287.00 | 58,336,100 |
| 2026-05-05 | 276.93 | 284.57 | 276.50 | 284.18 | 283.67 | 49,311,700 |
| 2026-05-04 | 279.66 | 280.63 | 274.86 | 276.83 | 276.34 | 46,668,400 |
| 2026-05-01 | 278.86 | 287.22 | 278.37 | 280.14 | 279.64 | 79,915,400 |
| 2026-04-30 | 270.50 | 276.00 | 268.14 | 271.35 | 270.87 | 91,848,200 |
| 2026-04-29 | 267.55 | 271.04 | 267.04 | 270.17 | 269.69 | 30,047,900 |
| 2026-04-28 | 272.34 | 273.23 | 268.66 | 270.71 | 270.23 | 40,018,900 |
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.