Apple Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	133.04	134.15	131.41	131.94	128.28	84,566,500
2021-04-21	132.36	133.75	131.30	133.50	129.80	68,847,100
2021-04-20	135.02	135.53	131.81	133.11	129.42	94,812,300
2021-04-19	133.51	135.47	133.34	134.84	131.10	94,264,200
2021-04-16	134.30	134.67	133.28	134.16	130.44	84,922,400
2021-04-15	133.82	135.00	133.64	134.50	130.77	89,347,100
2021-04-14	134.94	135.00	131.66	132.03	128.37	87,222,800
2021-04-13	132.44	134.66	131.93	134.43	130.70	91,266,500
2021-04-12	132.52	132.85	130.63	131.24	127.60	91,420,000
2021-04-09	129.80	133.04	129.47	133.00	129.31	106,686,700
2021-04-08	128.95	130.39	128.52	130.36	126.74	88,844,600
2021-04-07	125.83	127.92	125.14	127.90	124.35	83,466,700
2021-04-06	126.50	127.13	125.65	126.21	122.71	80,171,300
2021-04-05	123.87	126.16	123.07	125.90	122.41	88,651,200
2021-04-01	123.66	124.18	122.49	123.00	119.59	75,089,100
2021-03-31	121.65	123.52	121.15	122.15	118.76	118,323,800
2021-03-30	120.11	120.40	118.86	119.90	116.57	85,671,900
2021-03-29	121.65	122.58	120.73	121.39	118.02	80,819,200
2021-03-26	120.35	121.48	118.92	121.21	117.85	94,071,200
2021-03-25	119.54	121.66	119.00	120.59	117.24	98,844,700
2021-03-24	122.82	122.90	120.07	120.09	116.76	88,530,500
2021-03-23	123.33	124.24	122.14	122.54	119.14	95,467,100
2021-03-22	120.33	123.87	120.26	123.39	119.97	111,912,300
2021-03-19	119.90	121.43	119.68	119.99	116.66	185,549,500
2021-03-18	122.88	123.18	120.32	120.53	117.19	121,229,700
2021-03-17	124.05	125.86	122.34	124.76	121.30	111,932,600
2021-03-16	125.70	127.22	124.72	125.57	122.09	115,227,900
2021-03-15	121.41	124.00	120.42	123.99	120.55	92,403,800
2021-03-12	120.40	121.17	119.16	121.03	117.67	88,105,100
2021-03-11	122.54	123.21	121.26	121.96	118.58	103,026,500
2021-03-10	121.69	122.17	119.45	119.98	116.65	111,943,300
2021-03-09	119.03	122.06	118.79	121.09	117.73	129,525,800
2021-03-08	120.93	121.00	116.21	116.36	113.13	154,376,600
2021-03-05	120.98	121.94	117.57	121.42	118.05	153,766,600
2021-03-04	121.75	123.60	118.62	120.13	116.80	178,155,000
2021-03-03	124.81	125.71	121.84	122.06	118.67	112,966,300
2021-03-02	128.41	128.72	125.01	125.12	121.65	102,260,900
2021-03-01	123.75	127.93	122.79	127.79	124.25	116,307,900
2021-02-26	122.59	124.85	121.20	121.26	117.90	164,560,400
2021-02-25	124.68	126.46	120.54	120.99	117.63	148,199,500
2021-02-24	124.94	125.56	122.23	125.35	121.87	111,039,900
2021-02-23	123.76	126.71	118.39	125.86	122.37	158,273,000
2021-02-22	128.01	129.72	125.60	126.00	122.50	103,916,400
2021-02-19	130.24	130.71	128.80	129.87	126.27	87,668,800
2021-02-18	129.20	130.00	127.41	129.71	126.11	96,856,700
2021-02-17	131.25	132.22	129.47	130.84	127.21	97,918,500
2021-02-16	135.49	136.01	132.79	133.19	129.50	80,576,300
2021-02-12	134.35	135.53	133.69	135.37	131.61	60,145,100
2021-02-11	135.90	136.39	133.77	135.13	131.38	64,280,000
2021-02-10	136.48	136.99	134.40	135.39	131.63	73,046,600
2021-02-09	136.62	137.88	135.85	136.01	132.24	76,774,200
2021-02-08	136.03	136.96	134.92	136.91	133.11	71,297,200
2021-02-05	137.35	137.42	135.86	136.76	132.97	75,693,800
2021-02-04	136.30	137.40	134.59	137.39	133.38	84,183,100
2021-02-03	135.76	135.77	133.61	133.94	130.03	89,880,900
2021-02-02	135.73	136.31	134.61	134.99	131.05	83,305,400
2021-02-01	133.75	135.38	130.93	134.14	130.22	106,239,800
2021-01-29	135.83	136.74	130.21	131.96	128.11	177,523,800
2021-01-28	139.52	141.99	136.70	137.09	133.09	142,621,100
2021-01-27	143.43	144.30	140.41	142.06	137.91	140,843,800

← NewerPage 24 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.