Apple Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	143.75	144.07	141.67	142.45	138.73	121,434,600
2021-07-16	148.46	149.76	145.88	146.39	142.57	93,251,400
2021-07-15	149.24	150.00	147.09	148.48	144.61	106,820,300
2021-07-14	148.10	149.57	147.68	149.15	145.26	127,050,800
2021-07-13	144.03	147.46	143.63	145.64	141.84	100,827,100
2021-07-12	146.21	146.32	144.00	144.50	140.73	76,299,700
2021-07-09	142.75	145.65	142.65	145.11	141.32	99,890,800
2021-07-08	141.58	144.06	140.67	143.24	139.50	105,575,500
2021-07-07	143.54	144.89	142.66	144.57	140.80	104,911,600
2021-07-06	140.07	143.15	140.07	142.02	138.32	108,181,800
2021-07-02	137.90	140.00	137.75	139.96	136.31	78,852,600
2021-07-01	136.60	137.33	135.76	137.27	133.69	52,485,800
2021-06-30	136.17	137.41	135.87	136.96	133.39	63,261,400
2021-06-29	134.80	136.49	134.35	136.33	132.77	64,556,100
2021-06-28	133.41	135.25	133.35	134.78	131.26	62,111,300
2021-06-25	133.46	133.89	132.81	133.11	129.64	70,783,700
2021-06-24	134.45	134.64	132.93	133.41	129.93	68,711,000
2021-06-23	133.77	134.32	133.23	133.70	130.21	60,214,200
2021-06-22	132.13	134.08	131.62	133.98	130.48	74,783,600
2021-06-21	130.30	132.41	129.21	132.30	128.85	79,663,300
2021-06-18	130.71	131.51	130.24	130.46	127.06	108,953,300
2021-06-17	129.80	132.55	129.65	131.79	128.35	96,721,700
2021-06-16	130.37	130.89	128.46	130.15	126.75	91,815,000
2021-06-15	129.94	130.60	129.39	129.64	126.26	62,746,300
2021-06-14	127.82	130.54	127.07	130.48	127.08	96,906,500
2021-06-11	126.53	127.44	126.10	127.35	124.03	53,522,400
2021-06-10	127.02	128.19	125.94	126.11	122.82	71,186,400
2021-06-09	127.21	127.75	126.52	127.13	123.81	56,877,900
2021-06-08	126.60	128.46	126.21	126.74	123.43	74,403,800
2021-06-07	126.17	126.32	124.83	125.90	122.62	71,057,600
2021-06-04	124.07	126.16	123.85	125.89	122.61	75,169,300
2021-06-03	124.68	124.85	123.13	123.54	120.32	76,229,200
2021-06-02	124.28	125.24	124.05	125.06	121.80	59,278,900
2021-06-01	125.08	125.35	123.94	124.28	121.04	67,637,100
2021-05-28	125.57	125.80	124.55	124.61	121.36	71,311,100
2021-05-27	126.44	127.64	125.08	125.28	122.01	94,625,600
2021-05-26	126.96	127.39	126.42	126.85	123.54	56,575,900
2021-05-25	127.82	128.32	126.32	126.90	123.59	72,009,500
2021-05-24	126.01	127.94	125.94	127.10	123.78	63,092,900
2021-05-21	127.82	128.00	125.21	125.43	122.16	79,295,400
2021-05-20	125.23	127.72	125.10	127.31	123.99	76,857,100
2021-05-19	123.16	124.92	122.86	124.69	121.44	92,612,000
2021-05-18	126.56	126.99	124.78	124.85	121.59	63,342,900
2021-05-17	126.82	126.93	125.17	126.27	122.98	74,244,600
2021-05-14	126.25	127.89	125.85	127.45	124.13	81,918,000
2021-05-13	124.58	126.15	124.26	124.97	121.71	105,861,300
2021-05-12	123.40	124.64	122.25	122.77	119.57	112,172,300
2021-05-11	123.50	126.27	122.77	125.91	122.63	126,142,800
2021-05-10	129.41	129.54	126.81	126.85	123.54	88,071,200
2021-05-07	130.85	131.26	129.48	130.21	126.81	78,973,300
2021-05-06	127.89	129.75	127.13	129.74	126.14	78,128,300
2021-05-05	129.20	130.45	127.97	128.10	124.55	84,000,900
2021-05-04	131.19	131.49	126.70	127.85	124.30	137,564,700
2021-05-03	132.04	134.07	131.83	132.54	128.86	75,135,100
2021-04-30	131.78	133.56	131.07	131.46	127.81	109,839,500
2021-04-29	136.47	137.07	132.45	133.48	129.78	151,101,000
2021-04-28	134.31	135.02	133.08	133.58	129.87	107,760,100
2021-04-27	135.01	135.41	134.11	134.39	130.66	66,015,800
2021-04-26	134.83	135.06	133.56	134.72	130.98	66,905,100
2021-04-23	132.16	135.12	132.16	134.32	130.59	78,657,500

← NewerPage 23 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.