Apple Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	174.57	178.49	174.44	178.44	174.52	76,468,400
2022-04-01	174.03	174.88	171.94	174.31	170.48	78,751,300
2022-03-31	177.84	178.03	174.40	174.61	170.78	103,049,300
2022-03-30	178.55	179.61	176.70	177.77	173.87	92,633,200
2022-03-29	176.69	179.01	176.34	178.96	175.03	100,589,400
2022-03-28	172.17	175.73	172.00	175.60	171.74	90,371,900
2022-03-25	173.88	175.28	172.75	174.72	170.88	80,546,200
2022-03-24	171.06	174.14	170.21	174.07	170.25	90,131,400
2022-03-23	167.99	172.64	167.65	170.21	166.47	98,062,700
2022-03-22	165.51	169.42	164.91	168.82	165.11	81,532,000
2022-03-21	163.51	166.35	163.01	165.38	161.75	95,811,400
2022-03-18	160.51	164.48	159.76	163.98	160.38	123,511,700
2022-03-17	158.61	161.00	157.63	160.62	157.09	75,615,400
2022-03-16	157.05	160.00	154.46	159.59	156.09	102,300,200
2022-03-15	150.90	155.57	150.38	155.09	151.68	92,964,300
2022-03-14	151.45	154.12	150.10	150.62	147.31	108,732,100
2022-03-11	158.93	159.28	154.50	154.73	151.33	96,970,100
2022-03-10	160.20	160.39	155.98	158.52	155.04	105,342,000
2022-03-09	161.48	163.41	159.41	162.95	159.37	91,454,900
2022-03-08	158.82	162.88	155.80	157.44	153.98	131,148,300
2022-03-07	163.36	165.02	159.04	159.30	155.80	96,418,800
2022-03-04	164.49	165.55	162.10	163.17	159.59	83,737,200
2022-03-03	168.47	168.91	165.55	166.23	162.58	76,678,400
2022-03-02	164.39	167.36	162.95	166.56	162.90	79,724,800
2022-03-01	164.70	166.60	161.97	163.20	159.62	83,474,400
2022-02-28	163.06	165.42	162.43	165.12	161.49	95,056,600
2022-02-25	163.84	165.12	160.87	164.85	161.23	91,974,200
2022-02-24	152.58	162.85	152.00	162.74	159.17	141,147,500
2022-02-23	165.54	166.15	159.75	160.07	156.55	90,009,200
2022-02-22	164.98	166.69	162.15	164.32	160.71	91,162,800
2022-02-18	169.82	170.54	166.19	167.30	163.63	82,772,700
2022-02-17	171.03	171.91	168.47	168.88	165.17	69,589,300
2022-02-16	171.85	173.34	170.05	172.55	168.76	61,177,400
2022-02-15	170.97	172.95	170.25	172.79	169.00	62,527,400
2022-02-14	167.37	169.58	166.56	168.88	165.17	86,185,500
2022-02-11	172.33	173.08	168.04	168.64	164.94	98,670,700
2022-02-10	174.14	175.48	171.55	172.12	168.34	90,865,900
2022-02-09	176.05	176.65	174.90	176.28	172.41	71,285,000
2022-02-08	171.73	175.35	171.43	174.83	170.99	74,829,200
2022-02-07	172.86	173.95	170.95	171.66	167.89	77,251,200
2022-02-04	171.68	174.10	170.68	172.39	168.60	82,465,400
2022-02-03	174.48	176.24	172.12	172.90	168.89	89,418,100
2022-02-02	174.75	175.88	173.33	175.84	171.76	84,914,300
2022-02-01	174.01	174.84	172.31	174.61	170.56	86,213,900
2022-01-31	170.16	175.00	169.51	174.78	170.72	115,541,600
2022-01-28	165.71	170.35	162.80	170.33	166.38	179,935,700
2022-01-27	162.45	163.84	158.28	159.22	155.53	121,954,600
2022-01-26	163.50	164.39	157.82	159.69	155.98	108,275,300
2022-01-25	158.98	162.76	157.02	159.78	156.07	115,798,400
2022-01-24	160.02	162.30	154.70	161.62	157.87	162,294,600
2022-01-21	164.42	166.33	162.30	162.41	158.64	122,848,900
2022-01-20	166.98	169.68	164.18	164.51	160.69	91,420,500
2022-01-19	170.00	171.08	165.94	166.23	162.37	94,815,000
2022-01-18	171.51	172.54	169.41	169.80	165.86	90,956,700
2022-01-14	171.34	173.78	171.09	173.07	169.05	80,440,800
2022-01-13	175.78	176.62	171.79	172.19	168.19	84,505,800
2022-01-12	176.12	177.18	174.82	175.53	171.46	74,805,200
2022-01-11	172.32	175.18	170.82	175.08	171.02	76,138,300
2022-01-10	169.08	172.50	168.17	172.19	168.19	106,765,600
2022-01-07	172.89	174.14	171.03	172.17	168.17	86,709,100

← NewerPage 20 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.