Apple Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	172.70	175.30	171.64	172.00	168.01	96,904,000
2022-01-05	179.61	180.17	174.64	174.92	170.86	94,537,600
2022-01-04	182.63	182.94	179.12	179.70	175.53	99,310,400
2022-01-03	177.83	182.88	177.71	182.01	177.79	104,487,900
2021-12-31	178.09	179.23	177.26	177.57	173.45	64,062,300
2021-12-30	179.47	180.57	178.09	178.20	174.06	59,773,000
2021-12-29	179.33	180.63	178.14	179.38	175.22	62,348,900
2021-12-28	180.16	181.33	178.53	179.29	175.13	79,144,300
2021-12-27	177.09	180.42	177.07	180.33	176.15	74,919,600
2021-12-23	175.85	176.85	175.27	176.28	172.19	68,356,600
2021-12-22	173.04	175.86	172.15	175.64	171.56	92,135,300
2021-12-21	171.56	173.20	169.12	172.99	168.98	91,185,900
2021-12-20	168.28	170.58	167.46	169.75	165.81	107,499,100
2021-12-17	169.93	173.47	169.69	171.14	167.17	195,432,700
2021-12-16	179.28	181.14	170.75	172.26	168.26	150,185,800
2021-12-15	175.11	179.50	172.31	179.30	175.14	131,063,300
2021-12-14	175.25	177.74	172.21	174.33	170.28	139,380,400
2021-12-13	181.12	182.13	175.53	175.74	171.66	153,237,000
2021-12-10	175.21	179.63	174.69	179.45	175.29	115,402,700
2021-12-09	174.91	176.75	173.92	174.56	170.51	108,923,700
2021-12-08	172.13	175.96	170.70	175.08	171.02	116,998,900
2021-12-07	169.08	171.58	168.34	171.18	167.21	120,405,400
2021-12-06	164.29	167.88	164.28	165.32	161.48	107,497,000
2021-12-03	164.02	164.96	159.72	161.84	158.08	118,023,100
2021-12-02	158.74	164.20	157.80	163.76	159.96	136,739,200
2021-12-01	167.48	170.30	164.53	164.77	160.95	152,052,500
2021-11-30	159.99	165.52	159.92	165.30	161.46	174,048,100
2021-11-29	159.37	161.19	158.79	160.24	156.52	88,748,200
2021-11-26	159.57	160.45	156.36	156.81	153.17	76,959,800
2021-11-24	160.75	162.14	159.64	161.94	158.18	69,463,600
2021-11-23	161.12	161.80	159.06	161.41	157.66	96,041,900
2021-11-22	161.68	165.70	161.00	161.02	157.28	117,467,900
2021-11-19	157.65	161.02	156.53	160.55	156.82	117,305,600
2021-11-18	153.71	158.67	153.05	157.87	154.21	137,827,700
2021-11-17	151.00	155.00	150.99	153.49	149.93	88,807,000
2021-11-16	149.94	151.49	149.34	151.00	147.50	59,256,200
2021-11-15	150.37	151.88	149.43	150.00	146.52	59,222,800
2021-11-12	148.43	150.40	147.48	149.99	146.51	63,804,000
2021-11-11	148.96	149.43	147.68	147.87	144.44	41,000,000
2021-11-10	150.02	150.13	147.85	147.92	144.49	65,187,100
2021-11-09	150.20	151.43	150.06	150.81	147.31	56,787,900
2021-11-08	151.41	151.57	150.16	150.44	146.95	55,020,900
2021-11-05	151.89	152.20	150.06	151.28	147.77	65,463,900
2021-11-04	151.58	152.43	150.64	150.96	147.24	60,394,600
2021-11-03	150.39	151.97	149.82	151.49	147.76	54,511,500
2021-11-02	148.66	151.57	148.65	150.02	146.33	69,122,000
2021-11-01	148.99	149.70	147.80	148.96	145.29	74,588,300
2021-10-29	147.22	149.94	146.41	149.80	146.11	124,953,200
2021-10-28	149.82	153.17	149.72	152.57	148.81	100,077,900
2021-10-27	149.36	149.73	148.49	148.85	145.18	56,094,900
2021-10-26	149.33	150.84	149.01	149.32	145.64	60,893,400
2021-10-25	148.68	149.37	147.62	148.64	144.98	50,720,600
2021-10-22	149.69	150.18	148.64	148.69	145.03	58,883,400
2021-10-21	148.81	149.64	147.87	149.48	145.80	61,421,000
2021-10-20	148.70	149.75	148.12	149.26	145.58	58,418,800
2021-10-19	147.01	149.17	146.55	148.76	145.10	76,378,900
2021-10-18	143.45	146.84	143.16	146.55	142.94	85,589,200
2021-10-15	143.77	144.90	143.51	144.84	141.27	67,940,300
2021-10-14	142.11	143.88	141.51	143.76	140.22	69,907,100
2021-10-13	141.24	141.40	139.20	140.91	137.44	78,762,700

← NewerPage 21 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.