Apple Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-05	437.51	441.57	435.59	440.25	106.47	121,776,800
2020-08-04	436.53	443.16	433.55	438.66	106.09	173,071,600
2020-08-03	432.80	446.55	431.57	435.75	105.39	308,151,200
2020-07-31	411.54	425.66	403.30	425.04	102.80	374,336,800
2020-07-30	376.75	385.19	375.07	384.76	93.054	158,130,000
2020-07-29	375.00	380.92	374.85	380.16	91.941	90,329,200
2020-07-28	377.47	378.20	372.99	373.01	90.212	103,625,600
2020-07-27	374.84	379.62	373.92	379.24	91.719	121,214,000
2020-07-24	363.95	371.88	356.58	370.46	89.595	185,438,800
2020-07-23	387.99	388.31	368.04	371.38	89.818	197,004,400
2020-07-22	386.77	391.90	386.41	389.09	94.101	89,001,600
2020-07-21	396.69	397.00	386.97	388.00	93.837	103,433,200
2020-07-20	385.67	394.00	384.25	393.43	95.150	90,318,000
2020-07-17	387.95	388.59	383.36	385.31	93.187	92,186,800
2020-07-16	386.25	389.62	383.62	386.09	93.375	110,577,600
2020-07-15	395.96	396.99	385.96	390.90	94.539	153,198,000
2020-07-14	379.36	389.02	375.51	388.23	93.893	170,989,200
2020-07-13	389.06	399.82	381.03	381.91	92.364	191,649,200
2020-07-10	381.34	383.92	378.82	383.68	92.792	90,257,200
2020-07-09	385.05	385.27	378.69	383.01	92.630	125,642,800
2020-07-08	376.72	381.50	376.36	381.37	92.234	117,092,000
2020-07-07	375.41	378.62	372.23	372.69	90.135	112,424,400
2020-07-06	370.00	375.78	369.87	373.85	90.415	118,655,600
2020-07-02	367.85	370.47	363.64	364.11	88.059	114,041,600
2020-07-01	365.12	367.36	363.91	364.11	88.059	110,737,200
2020-06-30	360.08	365.98	360.00	364.80	88.226	140,223,200
2020-06-29	353.25	362.17	351.28	361.78	87.496	130,646,000
2020-06-26	364.41	365.32	353.02	353.63	85.525	205,256,800
2020-06-25	360.70	365.00	357.57	364.84	88.236	137,522,400
2020-06-24	365.00	368.79	358.52	360.06	87.080	192,623,200
2020-06-23	364.00	372.38	362.27	366.53	88.645	212,155,600
2020-06-22	351.34	359.46	351.15	358.87	86.792	135,445,200
2020-06-19	354.64	356.56	345.15	349.72	84.579	264,476,000
2020-06-18	351.41	353.45	349.22	351.73	85.065	96,820,400
2020-06-17	355.15	355.40	351.09	351.59	85.032	114,406,400
2020-06-16	351.46	353.20	344.72	352.08	85.150	165,428,800
2020-06-15	333.25	345.68	332.58	342.99	82.952	138,808,800
2020-06-12	344.72	347.80	334.22	338.80	81.938	200,146,000
2020-06-11	349.31	351.06	335.48	335.90	81.237	201,662,400
2020-06-10	347.90	354.77	346.09	352.84	85.334	166,651,600
2020-06-09	332.14	345.61	332.01	343.99	83.193	147,712,400
2020-06-08	330.25	333.60	327.32	333.46	80.647	95,654,400
2020-06-05	323.35	331.75	323.23	331.50	80.173	137,250,400
2020-06-04	324.39	325.62	320.78	322.32	77.953	87,560,400
2020-06-03	324.66	326.20	322.30	325.12	78.630	104,491,200
2020-06-02	320.75	323.44	318.93	323.34	78.199	87,642,800
2020-06-01	317.75	322.35	317.21	321.85	77.839	80,791,200
2020-05-29	319.25	321.15	316.47	317.94	76.893	153,532,400
2020-05-28	316.77	323.44	315.63	318.25	76.968	133,560,800
2020-05-27	316.14	318.71	313.09	318.11	76.934	112,945,200
2020-05-26	323.50	324.24	316.50	316.73	76.601	125,522,000
2020-05-22	315.77	319.23	315.35	318.89	77.123	81,803,200
2020-05-21	318.66	320.89	315.87	316.85	76.630	102,688,800
2020-05-20	316.68	319.52	316.52	319.23	77.205	111,504,800
2020-05-19	315.03	318.52	313.01	313.14	75.732	101,729,600
2020-05-18	313.17	316.50	310.32	314.96	76.173	135,178,400
2020-05-15	300.35	307.90	300.21	307.71	74.419	166,348,400
2020-05-14	304.51	309.79	301.53	309.54	74.862	158,929,200
2020-05-13	312.15	315.95	303.21	307.65	74.405	200,622,400
2020-05-12	317.83	319.69	310.91	311.41	75.314	162,301,200

← NewerPage 27 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.