Apple Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	263.68	265.78	263.01	265.76	63.948	100,206,400
2019-11-14	263.75	264.88	262.10	262.64	63.198	89,182,800
2019-11-13	261.13	264.78	261.07	264.47	63.638	102,734,400
2019-11-12	261.55	262.79	260.92	261.96	63.034	87,388,800
2019-11-11	258.30	262.47	258.28	262.20	63.092	81,821,200
2019-11-08	258.69	260.44	256.85	260.14	62.596	69,986,400
2019-11-07	258.74	260.35	258.11	259.43	62.425	94,940,400
2019-11-06	256.77	257.49	255.37	257.24	61.713	75,864,400
2019-11-05	257.05	258.19	256.32	257.13	61.687	79,897,600
2019-11-04	257.33	257.85	255.38	257.50	61.775	103,272,000
2019-11-01	249.54	255.93	249.16	255.82	61.372	151,125,200
2019-10-31	247.24	249.17	237.26	248.76	59.679	139,162,000
2019-10-30	244.76	245.30	241.21	243.26	58.359	124,522,000
2019-10-29	248.97	249.75	242.57	243.29	58.366	142,839,600
2019-10-28	247.42	249.25	246.72	249.05	59.748	96,572,800
2019-10-25	243.16	246.73	242.88	246.58	59.156	73,477,200
2019-10-24	244.51	244.80	241.81	243.58	58.436	69,275,200
2019-10-23	242.10	243.24	241.22	243.18	58.340	75,828,800
2019-10-22	241.16	242.20	239.62	239.96	57.567	82,293,600
2019-10-21	237.52	240.99	237.32	240.51	57.699	87,247,200
2019-10-18	234.59	237.58	234.29	236.41	56.716	97,433,600
2019-10-17	235.09	236.15	233.52	235.28	56.445	67,585,200
2019-10-16	233.37	235.24	233.20	234.37	56.226	73,903,200
2019-10-15	236.39	237.65	234.88	235.32	56.454	87,360,000
2019-10-14	234.90	238.13	234.67	235.87	56.586	96,427,600
2019-10-11	232.95	237.64	232.31	236.21	56.668	166,795,600
2019-10-10	227.93	230.44	227.30	230.09	55.200	113,013,600
2019-10-09	227.03	227.79	225.64	227.03	54.465	74,770,400
2019-10-08	225.82	228.06	224.33	224.40	53.835	111,820,000
2019-10-07	226.27	229.93	225.84	227.06	54.473	122,306,000
2019-10-04	225.64	227.49	223.89	227.01	54.461	138,478,800
2019-10-03	218.43	220.96	215.13	220.82	52.976	114,426,000
2019-10-02	223.06	223.58	217.93	218.96	52.529	138,449,200
2019-10-01	225.07	228.22	224.20	224.59	53.880	139,223,200
2019-09-30	220.90	224.58	220.79	223.97	53.731	103,909,600
2019-09-27	220.54	220.96	217.28	218.82	52.496	101,408,000
2019-09-26	220.00	220.94	218.83	219.89	52.753	75,334,000
2019-09-25	218.55	221.50	217.14	221.03	53.026	87,613,600
2019-09-24	221.03	222.49	217.19	217.68	52.222	124,763,200
2019-09-23	218.95	219.84	217.65	218.72	52.472	76,662,000
2019-09-20	221.38	222.56	217.47	217.73	52.234	221,652,400
2019-09-19	222.01	223.76	220.37	220.96	53.009	88,242,400
2019-09-18	221.06	222.85	219.44	222.77	53.443	101,360,000
2019-09-17	219.96	220.82	219.12	220.70	52.947	73,274,800
2019-09-16	217.73	220.13	217.56	219.90	52.755	84,632,400
2019-09-13	220.00	220.79	217.02	218.75	52.479	159,053,200
2019-09-12	224.80	226.42	222.86	223.09	53.520	128,906,800
2019-09-11	218.07	223.71	217.73	223.59	53.640	177,158,400
2019-09-10	213.86	216.78	211.71	216.70	51.987	127,111,600
2019-09-09	214.84	216.44	211.07	214.17	51.380	109,237,600
2019-09-06	214.05	214.42	212.51	213.26	51.162	77,449,200
2019-09-05	212.00	213.97	211.51	213.28	51.167	95,654,800
2019-09-04	208.39	209.48	207.32	209.19	50.186	76,752,400
2019-09-03	206.43	206.98	204.22	205.70	49.348	80,092,000
2019-08-30	210.16	210.45	207.20	208.74	50.078	84,573,600
2019-08-29	208.50	209.32	206.66	209.01	50.142	83,962,000
2019-08-28	204.10	205.72	203.32	205.53	49.308	63,755,200
2019-08-27	207.86	208.55	203.53	204.16	48.979	103,493,200
2019-08-26	205.86	207.19	205.06	206.49	49.538	104,174,400
2019-08-23	209.43	212.05	201.00	202.64	48.614	187,272,000

← NewerPage 30 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.