Apple Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	308.10	317.05	307.24	315.01	76.185	145,946,400
2020-05-08	305.64	310.35	304.29	310.13	75.004	133,838,400
2020-05-07	303.22	305.17	301.97	303.74	73.261	115,215,200
2020-05-06	300.46	303.24	298.87	300.63	72.511	142,333,600
2020-05-05	295.06	301.00	294.46	297.56	71.770	147,751,200
2020-05-04	289.17	293.69	286.32	293.16	70.709	133,568,000
2020-05-01	286.25	299.00	285.85	289.07	69.722	240,616,800
2020-04-30	289.96	294.53	288.35	293.80	70.863	183,064,000
2020-04-29	284.73	289.67	283.89	287.73	69.399	137,280,800
2020-04-28	285.08	285.83	278.20	278.58	67.192	112,004,800
2020-04-27	281.80	284.54	279.95	283.17	68.299	117,087,600
2020-04-24	277.20	283.01	277.00	282.97	68.251	126,161,200
2020-04-23	275.87	281.75	274.87	275.03	66.336	124,814,400
2020-04-22	273.61	277.90	272.20	276.10	66.594	116,862,400
2020-04-21	276.28	277.25	265.43	268.37	64.730	180,991,600
2020-04-20	277.95	281.68	276.85	276.93	66.794	130,015,200
2020-04-17	284.69	286.95	276.86	282.80	68.210	215,250,000
2020-04-16	287.38	288.20	282.35	286.69	69.148	157,125,200
2020-04-15	282.40	286.33	280.63	284.43	68.603	131,154,400
2020-04-14	280.00	288.25	278.05	287.05	69.235	194,994,800
2020-04-13	268.31	273.70	265.83	273.25	65.907	131,022,800
2020-04-09	268.70	270.07	264.70	267.99	64.638	161,834,800
2020-04-08	262.74	267.37	261.23	266.07	64.175	168,895,200
2020-04-07	270.80	271.70	259.00	259.43	62.573	202,887,200
2020-04-06	250.90	263.11	249.38	262.47	63.307	201,820,400
2020-04-03	242.80	245.70	238.97	241.41	58.227	129,880,000
2020-04-02	240.34	245.15	236.90	244.93	59.076	165,934,000
2020-04-01	246.50	248.72	239.13	240.91	58.106	176,218,400
2020-03-31	255.60	262.49	252.00	254.29	61.334	197,002,000
2020-03-30	250.74	255.52	249.40	254.81	61.459	167,976,400
2020-03-27	252.75	255.87	247.05	247.74	59.754	204,216,800
2020-03-26	246.52	258.68	246.36	258.44	62.335	252,087,200
2020-03-25	250.75	258.25	244.30	245.52	59.218	303,602,000
2020-03-24	236.36	247.69	234.30	246.88	59.546	287,531,200
2020-03-23	228.08	228.50	212.61	224.37	54.117	336,752,800
2020-03-20	247.18	251.83	228.00	229.24	55.292	401,693,200
2020-03-19	247.39	252.84	242.61	244.78	59.040	271,857,200
2020-03-18	239.77	250.00	237.12	246.67	59.496	300,233,600
2020-03-17	247.51	257.61	238.40	252.86	60.989	324,056,000
2020-03-16	241.95	259.08	240.00	242.21	58.420	322,423,600
2020-03-13	264.89	279.92	252.95	277.97	67.045	370,732,000
2020-03-12	255.94	270.00	248.00	248.23	59.872	418,474,000
2020-03-11	277.39	281.22	271.86	275.43	66.433	255,598,800
2020-03-10	277.14	286.44	269.37	285.34	68.823	285,290,000
2020-03-09	263.75	278.09	263.00	266.17	64.199	286,744,800
2020-03-06	282.00	290.82	281.23	289.03	69.713	226,176,800
2020-03-05	295.52	299.55	291.41	292.92	70.651	187,572,800
2020-03-04	296.44	303.40	293.13	302.74	73.020	219,178,400
2020-03-03	303.67	304.00	285.80	289.32	69.783	319,475,600
2020-03-02	282.28	301.44	277.72	298.81	72.072	341,397,200
2020-02-28	257.26	278.41	256.37	273.36	65.933	426,510,000
2020-02-27	281.10	286.00	272.96	273.52	65.972	320,605,600
2020-02-26	286.53	297.88	286.50	292.65	70.586	198,054,800
2020-02-25	300.95	302.53	286.13	288.08	69.484	230,673,600
2020-02-24	297.26	304.18	289.23	298.18	71.920	222,195,200
2020-02-21	318.62	320.45	310.50	313.05	75.506	129,554,000
2020-02-20	322.63	324.65	318.21	320.30	77.255	100,566,000
2020-02-19	320.00	324.57	320.00	323.62	78.056	93,984,000
2020-02-18	315.36	319.75	314.61	319.00	76.941	152,531,200
2020-02-14	324.74	325.98	322.85	324.95	78.377	80,113,600

← NewerPage 28 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.