Apple Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	213.19	214.44	210.75	212.46	50.970	89,014,800
2019-08-21	212.99	213.65	211.60	212.64	51.013	86,141,600
2019-08-20	210.88	213.35	210.32	210.36	50.466	107,537,200
2019-08-19	210.62	212.73	210.03	210.35	50.464	97,654,400
2019-08-16	204.28	207.16	203.84	206.50	49.540	110,481,600
2019-08-15	203.46	205.14	199.67	201.74	48.398	108,909,600
2019-08-14	203.16	206.44	202.59	202.75	48.641	146,189,600
2019-08-13	201.02	212.14	200.48	208.97	50.133	188,874,000
2019-08-12	199.62	202.05	199.15	200.48	48.096	89,927,600
2019-08-09	201.30	202.76	199.29	200.99	48.218	98,478,800
2019-08-08	200.20	203.53	199.39	203.43	48.619	108,038,000
2019-08-07	195.41	199.56	193.82	199.04	47.570	133,457,600
2019-08-06	196.31	198.07	194.04	197.00	47.082	143,299,200
2019-08-05	197.99	198.65	192.58	193.34	46.208	209,572,000
2019-08-02	205.53	206.43	201.63	204.02	48.760	163,448,400
2019-08-01	213.90	218.03	206.74	208.43	49.814	216,071,600
2019-07-31	216.42	221.37	211.30	213.04	50.916	277,125,600
2019-07-30	208.76	210.16	207.31	208.78	49.898	135,742,800
2019-07-29	208.46	210.64	208.44	209.68	50.113	86,693,600
2019-07-26	207.48	209.73	207.14	207.74	49.649	70,475,600
2019-07-25	208.89	209.24	206.73	207.02	49.477	55,638,400
2019-07-24	207.67	209.15	207.17	208.67	49.871	59,966,400
2019-07-23	208.46	208.91	207.29	208.84	49.912	73,420,800
2019-07-22	203.65	207.23	203.61	207.22	49.525	89,111,600
2019-07-19	205.79	206.50	202.36	202.59	48.418	83,717,200
2019-07-18	204.00	205.88	203.70	205.66	49.152	74,162,400
2019-07-17	204.05	205.09	203.27	203.35	48.600	56,430,000
2019-07-16	204.59	206.11	203.50	204.50	48.875	67,467,200
2019-07-15	204.09	205.87	204.00	205.21	49.044	67,789,600
2019-07-12	202.45	204.00	202.20	203.30	48.588	70,380,800
2019-07-11	203.31	204.39	201.71	201.75	48.218	80,767,200
2019-07-10	201.85	203.73	201.56	203.23	48.571	71,588,400
2019-07-09	199.20	201.51	198.81	201.24	48.096	82,312,000
2019-07-08	200.81	201.40	198.41	200.02	47.804	101,354,400
2019-07-05	203.35	205.08	202.90	204.23	48.810	69,062,000
2019-07-03	203.28	204.44	202.69	204.41	48.853	45,448,000
2019-07-02	201.41	203.13	201.36	202.73	48.452	67,740,800
2019-07-01	203.17	204.49	200.65	201.55	48.170	109,012,000
2019-06-28	198.68	199.50	197.05	197.92	47.302	124,442,400
2019-06-27	200.29	201.57	199.57	199.74	47.737	83,598,800
2019-06-26	197.77	200.99	197.35	199.80	47.751	104,270,000
2019-06-25	198.43	199.26	195.29	195.57	46.741	84,281,200
2019-06-24	198.54	200.16	198.17	198.58	47.460	72,881,600
2019-06-21	198.80	200.85	198.15	198.78	47.508	191,202,400
2019-06-20	200.37	200.61	198.03	199.46	47.670	86,056,000
2019-06-19	199.68	199.88	197.31	197.87	47.290	84,496,800
2019-06-18	196.05	200.29	195.21	198.45	47.429	106,204,000
2019-06-17	192.90	194.96	192.17	193.89	46.339	58,676,400
2019-06-14	191.55	193.59	190.30	192.74	46.064	75,046,000
2019-06-13	194.70	196.79	193.60	194.15	46.401	86,698,400
2019-06-12	193.95	195.97	193.39	194.19	46.411	73,012,800
2019-06-11	194.86	196.00	193.60	194.81	46.559	107,731,600
2019-06-10	191.81	195.37	191.62	192.58	46.026	104,883,600
2019-06-07	186.51	191.92	185.77	190.15	45.445	122,737,600
2019-06-06	183.08	185.47	182.15	185.22	44.267	90,105,200
2019-06-05	184.28	184.99	181.14	182.54	43.626	119,093,600
2019-06-04	175.44	179.83	174.52	179.64	42.933	123,872,000
2019-06-03	175.60	177.92	170.27	173.30	41.418	161,584,400
2019-05-31	176.23	177.99	174.99	175.07	41.841	108,174,400
2019-05-30	177.95	179.23	176.67	178.30	42.613	84,873,600

← NewerPage 31 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.