Apple Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	112.37	116.93	112.20	115.32	111.76	146,129,200
2020-10-28	115.05	115.43	111.10	111.20	107.77	143,937,800
2020-10-27	115.49	117.28	114.54	116.60	113.00	92,276,800
2020-10-26	114.01	116.55	112.88	115.05	111.50	111,850,700
2020-10-23	116.39	116.55	114.28	115.04	111.49	82,572,600
2020-10-22	117.45	118.04	114.59	115.75	112.18	101,988,000
2020-10-21	116.67	118.71	116.45	116.87	113.26	89,946,000
2020-10-20	116.20	118.98	115.63	117.51	113.88	124,423,700
2020-10-19	119.96	120.42	115.66	115.98	112.40	120,639,300
2020-10-16	121.28	121.55	118.81	119.02	115.35	115,393,800
2020-10-15	118.72	121.20	118.15	120.71	116.98	112,559,200
2020-10-14	121.00	123.03	119.62	121.19	117.45	150,712,000
2020-10-13	125.27	125.39	119.65	121.10	117.36	262,330,500
2020-10-12	120.06	125.18	119.28	124.40	120.56	240,226,800
2020-10-09	115.28	117.00	114.92	116.97	113.36	100,506,900
2020-10-08	116.25	116.40	114.59	114.97	111.42	83,477,200
2020-10-07	114.62	115.55	114.13	115.08	111.53	96,849,000
2020-10-06	115.70	116.12	112.25	113.16	109.67	161,498,200
2020-10-05	113.91	116.65	113.55	116.50	112.90	106,243,800
2020-10-02	112.89	115.37	112.22	113.02	109.53	144,712,000
2020-10-01	117.64	117.72	115.83	116.79	113.19	116,120,400
2020-09-30	113.79	117.26	113.62	115.81	112.24	142,675,200
2020-09-29	114.55	115.31	113.57	114.09	110.57	99,382,200
2020-09-28	115.01	115.32	112.78	114.96	111.41	137,672,400
2020-09-25	108.43	112.44	107.67	112.28	108.81	149,981,400
2020-09-24	105.17	110.25	105.00	108.22	104.88	167,743,300
2020-09-23	111.62	112.11	106.77	107.12	103.81	150,718,700
2020-09-22	112.68	112.86	109.16	111.81	108.36	183,055,400
2020-09-21	104.54	110.19	103.10	110.08	106.68	195,713,800
2020-09-18	110.40	110.88	106.09	106.84	103.54	287,104,900
2020-09-17	109.72	112.20	108.71	110.34	106.93	178,011,000
2020-09-16	115.23	116.00	112.04	112.13	108.67	154,679,000
2020-09-15	118.33	118.83	113.61	115.54	111.97	184,642,000
2020-09-14	114.72	115.93	112.80	115.36	111.80	140,150,100
2020-09-11	114.57	115.23	110.00	112.00	108.54	180,860,300
2020-09-10	120.36	120.50	112.50	113.49	109.99	182,274,400
2020-09-09	117.26	119.14	115.26	117.32	113.70	176,940,500
2020-09-08	113.95	118.99	112.68	112.82	109.34	231,366,600
2020-09-04	120.07	123.70	110.89	120.96	117.23	332,607,200
2020-09-03	126.91	128.84	120.50	120.88	117.15	257,599,600
2020-09-02	137.59	137.98	127.00	131.40	127.34	200,119,000
2020-09-01	132.76	134.80	130.53	134.18	130.04	151,948,100
2020-08-31	127.58	131.00	126.00	129.04	125.06	225,702,700
2020-08-28	504.05	505.77	498.31	499.23	120.96	187,630,000
2020-08-27	508.57	509.94	495.33	500.04	121.15	155,552,400
2020-08-26	504.72	507.97	500.33	506.09	122.62	163,022,400
2020-08-25	498.79	500.72	492.21	499.30	120.97	211,495,600
2020-08-24	514.79	515.14	495.75	503.43	121.97	345,937,600
2020-08-21	477.05	499.47	477.00	497.48	120.53	338,054,800
2020-08-20	463.00	473.57	462.93	473.10	114.62	126,907,200
2020-08-19	463.93	468.65	462.44	462.83	112.14	145,538,000
2020-08-18	457.41	464.00	456.03	462.25	112.00	105,633,600
2020-08-17	464.25	464.35	455.85	458.43	111.07	119,561,600
2020-08-14	459.32	460.00	452.18	459.63	111.36	165,565,200
2020-08-13	457.72	464.17	455.71	460.04	111.46	210,082,000
2020-08-12	441.99	453.10	441.19	452.04	109.52	165,598,000
2020-08-11	447.88	449.93	436.43	437.50	106.00	187,902,400
2020-08-10	450.40	455.10	440.00	450.91	109.25	212,403,600
2020-08-07	452.82	454.70	441.17	444.45	107.68	198,045,600
2020-08-06	441.62	457.65	439.19	455.61	110.19	202,428,800

← NewerPage 26 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.