Apple Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	324.19	326.22	323.35	324.87	78.357	94,747,600
2020-02-12	321.47	327.22	321.47	327.20	78.919	113,730,400
2020-02-11	323.60	323.90	318.71	319.61	77.089	94,323,200
2020-02-10	314.18	321.55	313.85	321.55	77.556	109,348,800
2020-02-07	322.37	323.40	318.00	320.03	77.190	117,684,000
2020-02-06	322.57	325.22	320.26	325.21	78.254	105,425,600
2020-02-05	323.52	324.76	318.95	321.45	77.349	118,826,800
2020-02-04	315.31	319.64	313.63	318.85	76.723	136,616,400
2020-02-03	304.30	313.49	302.22	308.66	74.271	173,788,400
2020-01-31	320.93	322.68	308.29	309.51	74.476	199,588,400
2020-01-30	320.54	324.09	318.75	323.87	77.931	126,743,200
2020-01-29	324.45	327.85	321.38	324.34	78.044	216,229,200
2020-01-28	312.60	318.40	312.19	317.69	76.444	162,234,000
2020-01-27	310.06	311.77	304.88	308.95	74.341	161,940,000
2020-01-24	320.25	323.33	317.52	318.31	76.593	146,537,600
2020-01-23	317.92	319.56	315.65	319.23	76.815	104,472,000
2020-01-22	318.58	319.99	317.31	317.70	76.446	101,832,400
2020-01-21	317.19	319.02	316.00	316.57	76.175	110,843,200
2020-01-17	316.27	318.74	315.00	318.73	76.694	137,816,400
2020-01-16	313.59	315.70	312.09	315.24	75.854	108,829,200
2020-01-15	311.85	315.50	309.55	311.34	74.916	121,923,600
2020-01-14	316.70	317.57	312.17	312.68	75.238	161,954,400
2020-01-13	311.64	317.07	311.15	316.96	76.268	121,532,000
2020-01-10	310.60	312.67	308.25	310.33	74.673	140,644,800
2020-01-09	307.24	310.43	306.20	309.63	74.505	170,108,400
2020-01-08	297.16	304.44	297.16	303.19	72.955	132,079,200
2020-01-07	299.84	300.90	297.48	298.39	71.800	108,872,000
2020-01-06	293.79	299.96	292.75	299.80	72.139	118,387,200
2020-01-03	297.15	300.58	296.50	297.43	71.569	146,322,800
2020-01-02	296.24	300.60	295.19	300.35	72.272	135,480,400
2019-12-31	289.93	293.68	289.52	293.65	70.659	100,805,600
2019-12-30	289.46	292.69	285.22	291.52	70.147	144,114,400
2019-12-27	291.12	293.97	288.12	289.80	69.733	146,266,000
2019-12-26	284.82	289.98	284.70	289.91	69.759	93,121,200
2019-12-24	284.69	284.89	282.92	284.27	68.402	48,478,800
2019-12-23	280.53	284.25	280.37	284.00	68.337	98,572,000
2019-12-20	282.23	282.65	278.56	279.44	67.240	275,978,000
2019-12-19	279.50	281.18	278.95	280.02	67.380	98,369,200
2019-12-18	279.80	281.90	279.12	279.74	67.312	116,028,400
2019-12-17	279.57	281.77	278.80	280.41	67.474	114,158,400
2019-12-16	277.00	280.79	276.98	279.86	67.341	128,186,000
2019-12-13	271.46	275.30	270.93	275.15	66.208	133,587,600
2019-12-12	267.78	272.56	267.32	271.46	65.320	137,310,400
2019-12-11	268.81	271.10	268.50	270.77	65.154	78,756,800
2019-12-10	268.60	270.07	265.86	268.48	64.603	90,420,400
2019-12-09	270.00	270.80	264.91	266.92	64.228	128,042,400
2019-12-06	267.48	271.00	267.30	270.71	65.139	106,075,600
2019-12-05	263.79	265.89	262.73	265.58	63.905	74,424,400
2019-12-04	261.07	263.31	260.68	261.74	62.981	67,181,600
2019-12-03	258.31	259.53	256.29	259.45	62.430	114,430,400
2019-12-02	267.27	268.25	263.45	264.16	63.563	94,487,200
2019-11-29	266.60	268.00	265.90	267.25	64.307	46,617,600
2019-11-27	265.58	267.98	265.31	267.84	64.449	65,235,600
2019-11-26	266.94	267.16	262.50	264.29	63.595	105,207,600
2019-11-25	262.71	266.44	262.52	266.37	64.095	84,020,400
2019-11-22	262.59	263.18	260.84	261.78	62.991	65,325,200
2019-11-21	263.69	264.01	261.18	262.01	63.046	121,395,200
2019-11-20	265.54	266.08	260.40	263.19	63.330	106,234,400
2019-11-19	267.90	268.00	265.39	266.29	64.076	76,167,200
2019-11-18	265.80	267.43	264.23	267.10	64.271	86,703,200

← NewerPage 29 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.