Apple Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	143.23	143.25	141.04	141.51	138.02	73,035,900
2021-10-11	142.27	144.81	141.81	142.81	139.29	64,452,200
2021-10-08	144.03	144.18	142.56	142.90	139.38	58,773,200
2021-10-07	143.06	144.22	142.72	143.29	139.76	61,732,700
2021-10-06	139.47	142.15	138.37	142.00	138.50	83,221,100
2021-10-05	139.49	142.24	139.36	141.11	137.63	80,861,100
2021-10-04	141.76	142.21	138.27	139.14	135.71	98,322,000
2021-10-01	141.90	142.92	139.11	142.65	139.14	94,639,600
2021-09-30	143.66	144.38	141.28	141.50	138.02	89,056,700
2021-09-29	142.47	144.45	142.03	142.83	139.31	74,602,000
2021-09-28	143.25	144.75	141.69	141.91	138.41	108,972,300
2021-09-27	145.47	145.96	143.82	145.37	141.79	74,150,700
2021-09-24	145.66	147.47	145.56	146.92	143.30	53,477,900
2021-09-23	146.65	147.08	145.64	146.83	143.21	64,838,200
2021-09-22	144.45	146.43	143.70	145.85	142.26	76,404,300
2021-09-21	143.93	144.60	142.78	143.43	139.90	75,834,000
2021-09-20	143.80	144.84	141.27	142.94	139.42	123,478,900
2021-09-17	148.82	148.82	145.76	146.06	142.46	129,868,800
2021-09-16	148.44	148.97	147.22	148.79	145.13	68,034,100
2021-09-15	148.56	149.44	146.37	149.03	145.36	83,281,300
2021-09-14	150.35	151.07	146.91	148.12	144.47	109,296,300
2021-09-13	150.63	151.42	148.75	149.55	145.87	102,404,300
2021-09-10	155.00	155.48	148.70	148.97	145.30	140,893,200
2021-09-09	155.49	156.11	153.95	154.07	150.28	57,305,700
2021-09-08	156.98	157.04	153.98	155.11	151.29	74,420,200
2021-09-07	154.97	157.26	154.39	156.69	152.83	82,278,300
2021-09-03	153.76	154.63	153.09	154.30	150.50	57,808,700
2021-09-02	153.87	154.72	152.40	153.65	149.87	71,115,500
2021-09-01	152.83	154.98	152.34	152.51	148.75	80,313,700
2021-08-31	152.66	152.80	151.29	151.83	148.09	86,453,100
2021-08-30	149.00	153.49	148.61	153.12	149.35	90,956,700
2021-08-27	147.48	148.75	146.83	148.60	144.94	55,802,400
2021-08-26	148.35	149.12	147.51	147.54	143.91	48,597,200
2021-08-25	149.81	150.32	147.80	148.36	144.71	58,991,300
2021-08-24	149.45	150.86	149.15	149.62	145.94	48,606,400
2021-08-23	148.31	150.19	147.89	149.71	146.02	60,131,800
2021-08-20	147.44	148.50	146.78	148.19	144.54	60,549,600
2021-08-19	145.03	148.00	144.50	146.70	143.09	86,960,300
2021-08-18	149.80	150.72	146.15	146.36	142.76	86,326,000
2021-08-17	150.23	151.68	149.09	150.19	146.49	92,229,700
2021-08-16	148.54	151.19	146.47	151.12	147.40	103,296,000
2021-08-13	148.97	149.44	148.27	149.10	145.43	59,375,000
2021-08-12	146.19	149.05	145.84	148.89	145.22	72,282,600
2021-08-11	146.05	146.72	145.53	145.86	142.27	48,493,500
2021-08-10	146.44	147.71	145.30	145.60	142.01	69,023,100
2021-08-09	146.20	146.70	145.52	146.09	142.49	48,908,700
2021-08-06	146.35	147.11	145.63	146.14	142.54	54,126,800
2021-08-05	146.98	147.84	146.17	147.06	143.22	46,397,700
2021-08-04	147.27	147.79	146.28	146.95	143.12	56,368,300
2021-08-03	145.81	148.04	145.18	147.36	143.52	64,786,600
2021-08-02	146.36	146.95	145.25	145.52	141.72	62,880,000
2021-07-30	144.38	146.33	144.11	145.86	142.05	70,440,600
2021-07-29	144.69	146.55	144.58	145.64	141.84	56,699,500
2021-07-28	144.81	146.97	142.54	144.98	141.20	118,931,200
2021-07-27	149.12	149.21	145.55	146.77	142.94	104,818,600
2021-07-26	148.27	149.83	147.70	148.99	145.10	72,434,100
2021-07-23	147.55	148.72	146.92	148.56	144.68	71,447,400
2021-07-22	145.94	148.20	145.81	146.80	142.97	77,338,200
2021-07-21	145.53	146.13	144.63	145.40	141.61	74,993,500
2021-07-20	143.46	147.10	142.96	146.15	142.34	96,350,000

← NewerPage 22 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.