Apple Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	143.43	144.30	140.41	142.06	137.91	140,843,800
2021-01-26	143.60	144.30	141.37	143.16	138.98	98,390,600
2021-01-25	143.07	145.09	136.54	142.92	138.75	157,611,700
2021-01-22	136.28	139.85	135.02	139.07	135.01	114,459,400
2021-01-21	133.80	139.67	133.59	136.87	132.87	120,150,900
2021-01-20	128.66	132.49	128.55	132.03	128.18	104,319,500
2021-01-19	127.78	128.71	126.94	127.83	124.10	90,757,300
2021-01-15	128.78	130.22	127.00	127.14	123.43	111,598,500
2021-01-14	130.80	131.00	128.76	128.91	125.15	90,221,800
2021-01-13	128.76	131.45	128.49	130.89	127.07	88,636,800
2021-01-12	128.50	129.69	126.86	128.80	125.04	91,951,100
2021-01-11	129.19	130.17	128.50	128.98	125.22	100,384,500
2021-01-08	132.43	132.63	130.23	132.05	128.20	105,158,200
2021-01-07	128.36	131.63	127.86	130.92	127.10	109,578,200
2021-01-06	127.72	131.05	126.38	126.60	122.90	155,088,000
2021-01-05	128.89	131.74	128.43	131.01	127.19	97,664,900
2021-01-04	133.52	133.61	126.76	129.41	125.63	143,301,900
2020-12-31	134.08	134.74	131.72	132.69	128.82	99,116,600
2020-12-30	135.58	135.99	133.40	133.72	129.82	96,452,100
2020-12-29	138.05	138.79	134.34	134.87	130.93	121,047,300
2020-12-28	133.99	137.34	133.51	136.69	132.70	124,486,200
2020-12-24	131.32	133.46	131.10	131.97	128.12	54,930,100
2020-12-23	132.16	132.43	130.78	130.96	127.14	88,223,700
2020-12-22	131.61	134.41	129.65	131.88	128.03	168,904,800
2020-12-21	125.02	128.31	123.45	128.23	124.49	121,251,600
2020-12-18	128.96	129.10	126.12	126.66	122.96	192,541,500
2020-12-17	128.90	129.58	128.04	128.70	124.94	94,359,800
2020-12-16	127.41	128.37	126.56	127.81	124.08	98,208,600
2020-12-15	124.34	127.90	124.13	127.88	124.15	157,243,700
2020-12-14	122.60	123.35	121.54	121.78	118.23	79,184,500
2020-12-11	122.43	122.76	120.55	122.41	118.84	86,939,800
2020-12-10	120.50	123.87	120.15	123.24	119.64	81,312,200
2020-12-09	124.53	125.95	121.00	121.78	118.23	115,089,200
2020-12-08	124.37	124.98	123.09	124.38	120.75	82,225,500
2020-12-07	122.31	124.57	122.25	123.75	120.14	86,712,000
2020-12-04	122.60	122.86	121.52	122.25	118.68	78,260,400
2020-12-03	123.52	123.78	122.21	122.94	119.35	78,967,600
2020-12-02	122.02	123.37	120.89	123.08	119.49	89,004,200
2020-12-01	121.01	123.47	120.01	122.72	119.14	127,728,200
2020-11-30	116.97	120.97	116.81	119.05	115.57	169,410,200
2020-11-27	116.57	117.49	116.22	116.59	113.19	46,691,300
2020-11-25	115.55	116.75	115.17	116.03	112.64	76,499,200
2020-11-24	113.91	115.85	112.59	115.17	111.81	113,874,200
2020-11-23	117.18	117.62	113.75	113.85	110.53	127,959,300
2020-11-20	118.64	118.77	117.29	117.34	113.91	73,604,300
2020-11-19	117.59	119.06	116.81	118.64	115.18	74,113,000
2020-11-18	118.61	119.82	118.00	118.03	114.58	76,322,100
2020-11-17	119.55	120.67	118.96	119.39	115.91	74,271,000
2020-11-16	118.92	120.99	118.15	120.30	116.79	91,183,000
2020-11-13	119.44	119.67	117.87	119.26	115.78	81,581,900
2020-11-12	119.62	120.53	118.57	119.21	115.73	103,162,300
2020-11-11	117.19	119.63	116.44	119.49	116.00	112,295,000
2020-11-10	115.55	117.59	114.13	115.97	112.58	138,023,400
2020-11-09	120.50	121.99	116.05	116.32	112.92	154,515,300
2020-11-06	118.32	119.20	116.13	118.69	115.23	114,457,900
2020-11-05	117.95	119.62	116.87	119.03	115.36	126,387,100
2020-11-04	114.14	115.59	112.35	114.95	111.40	138,235,500
2020-11-03	109.66	111.49	108.73	110.44	107.03	107,624,400
2020-11-02	109.11	110.68	107.32	108.77	105.41	122,866,900
2020-10-30	111.06	111.99	107.72	108.86	105.50	190,272,600

← NewerPage 25 of 79 · 4,731 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.