Apple Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 266.09 | 268.36 | 265.07 | 267.61 | 267.13 | 41,466,800 |
| 2026-04-24 | 272.76 | 273.06 | 269.65 | 271.06 | 270.58 | 38,157,100 |
| 2026-04-23 | 275.05 | 275.77 | 271.65 | 273.43 | 272.94 | 33,399,600 |
| 2026-04-22 | 267.82 | 273.74 | 266.87 | 273.17 | 272.68 | 43,249,200 |
| 2026-04-21 | 271.50 | 272.80 | 265.40 | 266.17 | 265.70 | 50,209,800 |
| 2026-04-20 | 270.33 | 274.28 | 270.29 | 273.05 | 272.56 | 36,590,200 |
| 2026-04-17 | 266.96 | 272.30 | 266.72 | 270.23 | 269.75 | 61,436,200 |
| 2026-04-16 | 266.80 | 267.16 | 261.27 | 263.40 | 262.93 | 43,323,100 |
| 2026-04-15 | 258.16 | 266.56 | 257.81 | 266.43 | 265.96 | 49,913,500 |
| 2026-04-14 | 259.25 | 261.93 | 257.19 | 258.83 | 258.37 | 48,370,700 |
| 2026-04-13 | 259.73 | 260.18 | 256.66 | 259.20 | 258.74 | 36,234,700 |
| 2026-04-10 | 259.98 | 262.19 | 259.02 | 260.48 | 260.02 | 31,291,500 |
| 2026-04-09 | 259.00 | 261.12 | 256.07 | 260.49 | 260.03 | 28,121,600 |
| 2026-04-08 | 258.45 | 259.75 | 256.53 | 258.90 | 258.44 | 41,032,800 |
| 2026-04-07 | 256.16 | 256.20 | 245.70 | 253.50 | 253.05 | 62,148,000 |
| 2026-04-06 | 256.51 | 262.16 | 256.46 | 258.86 | 258.40 | 29,329,900 |
| 2026-04-02 | 254.20 | 256.13 | 250.65 | 255.92 | 255.46 | 31,289,400 |
| 2026-04-01 | 254.08 | 256.18 | 253.33 | 255.63 | 255.17 | 40,059,400 |
| 2026-03-31 | 247.91 | 255.48 | 247.10 | 253.79 | 253.34 | 49,598,100 |
| 2026-03-30 | 250.07 | 250.87 | 245.51 | 246.63 | 246.19 | 39,446,200 |
| 2026-03-27 | 253.90 | 255.49 | 248.07 | 248.80 | 248.36 | 47,900,000 |
| 2026-03-26 | 252.12 | 257.00 | 250.77 | 252.89 | 252.44 | 41,796,700 |
| 2026-03-25 | 254.10 | 255.00 | 251.60 | 252.62 | 252.17 | 28,476,700 |
| 2026-03-24 | 250.35 | 254.83 | 249.55 | 251.64 | 251.19 | 45,152,300 |
| 2026-03-23 | 253.97 | 254.60 | 250.28 | 251.49 | 251.04 | 40,546,100 |
| 2026-03-20 | 247.98 | 249.20 | 246.00 | 247.99 | 247.55 | 88,331,100 |
| 2026-03-19 | 249.40 | 251.83 | 247.30 | 248.96 | 248.52 | 34,864,100 |
| 2026-03-18 | 252.63 | 254.94 | 249.00 | 249.94 | 249.49 | 35,757,900 |
| 2026-03-17 | 252.96 | 255.13 | 252.18 | 254.23 | 253.78 | 32,361,600 |
| 2026-03-16 | 252.11 | 253.89 | 249.88 | 252.82 | 252.37 | 32,074,200 |
| 2026-03-13 | 255.48 | 256.33 | 249.52 | 250.12 | 249.67 | 36,930,000 |
| 2026-03-12 | 258.66 | 258.95 | 254.18 | 255.76 | 255.30 | 40,794,000 |
| 2026-03-11 | 261.09 | 262.13 | 259.55 | 260.81 | 260.35 | 26,218,900 |
| 2026-03-10 | 257.65 | 262.48 | 256.95 | 260.83 | 260.37 | 30,590,800 |
| 2026-03-09 | 255.69 | 261.15 | 253.68 | 259.88 | 259.42 | 38,218,500 |
| 2026-03-06 | 258.63 | 258.77 | 254.37 | 257.46 | 257.00 | 41,120,000 |
| 2026-03-05 | 260.79 | 261.56 | 257.25 | 260.29 | 259.83 | 49,658,600 |
| 2026-03-04 | 264.65 | 266.15 | 261.42 | 262.52 | 262.05 | 39,803,100 |
| 2026-03-03 | 263.48 | 265.56 | 260.13 | 263.75 | 263.28 | 38,568,900 |
| 2026-03-02 | 262.41 | 266.53 | 260.20 | 264.72 | 264.25 | 41,827,900 |
| 2026-02-27 | 272.81 | 272.81 | 262.89 | 264.18 | 263.71 | 72,366,500 |
| 2026-02-26 | 274.95 | 276.11 | 270.80 | 272.95 | 272.46 | 32,345,100 |
| 2026-02-25 | 271.78 | 274.94 | 271.05 | 274.23 | 273.74 | 33,714,300 |
| 2026-02-24 | 267.86 | 274.89 | 267.71 | 272.14 | 271.66 | 47,014,600 |
| 2026-02-23 | 263.49 | 269.43 | 263.38 | 266.18 | 265.71 | 37,308,200 |
| 2026-02-20 | 258.97 | 264.75 | 258.16 | 264.58 | 264.11 | 42,070,500 |
| 2026-02-19 | 262.60 | 264.48 | 260.05 | 260.58 | 260.12 | 30,845,300 |
| 2026-02-18 | 263.60 | 266.82 | 262.45 | 264.35 | 263.88 | 34,203,300 |
| 2026-02-17 | 258.05 | 266.29 | 255.54 | 263.88 | 263.41 | 58,469,100 |
| 2026-02-13 | 262.01 | 262.23 | 255.45 | 255.78 | 255.32 | 56,290,700 |
| 2026-02-12 | 275.59 | 275.72 | 260.18 | 261.73 | 261.26 | 81,077,200 |
| 2026-02-11 | 274.70 | 280.18 | 274.45 | 275.50 | 275.01 | 51,931,300 |
| 2026-02-10 | 274.89 | 275.37 | 272.94 | 273.68 | 273.19 | 34,376,900 |
| 2026-02-09 | 277.91 | 278.20 | 271.70 | 274.62 | 274.13 | 44,623,400 |
| 2026-02-06 | 277.12 | 280.91 | 276.93 | 278.12 | 277.37 | 50,453,400 |
| 2026-02-05 | 278.13 | 279.50 | 273.23 | 275.91 | 275.16 | 52,977,400 |
| 2026-02-04 | 272.29 | 278.95 | 272.29 | 276.49 | 275.74 | 90,545,700 |
| 2026-02-03 | 269.20 | 271.88 | 267.61 | 269.48 | 268.75 | 64,394,700 |
| 2026-02-02 | 260.03 | 270.49 | 259.21 | 270.01 | 269.28 | 73,913,400 |
| 2026-01-30 | 255.17 | 261.90 | 252.18 | 259.48 | 258.78 | 92,443,400 |
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.