Apple Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-30	177.95	179.23	176.67	178.30	42.613	84,873,600
2019-05-29	176.42	179.35	176.00	177.38	42.393	113,924,800
2019-05-28	178.92	180.59	177.91	178.23	42.596	111,792,800
2019-05-24	180.20	182.14	178.62	178.97	42.773	94,858,800
2019-05-23	179.80	180.54	177.81	179.66	42.938	146,118,800
2019-05-22	184.66	185.71	182.55	182.78	43.684	118,994,400
2019-05-21	185.22	188.00	184.70	186.60	44.597	113,459,200
2019-05-20	183.52	184.35	180.28	183.09	43.758	154,449,200
2019-05-17	186.93	190.90	186.76	189.00	45.170	131,516,400
2019-05-16	189.91	192.47	188.84	190.08	45.428	132,125,600
2019-05-15	186.27	191.75	186.02	190.92	45.629	106,178,800
2019-05-14	186.41	189.70	185.41	188.66	45.089	146,118,800
2019-05-13	187.71	189.48	182.85	185.72	44.386	229,722,400
2019-05-10	197.42	198.85	192.77	197.18	47.125	164,834,800
2019-05-09	200.40	201.68	196.66	200.72	47.787	139,634,400
2019-05-08	201.90	205.34	201.75	202.90	48.306	105,358,000
2019-05-07	205.88	207.42	200.83	202.86	48.297	155,054,800
2019-05-06	204.29	208.84	203.50	208.48	49.635	129,772,400
2019-05-03	210.89	211.84	210.23	211.75	50.413	83,569,600
2019-05-02	209.84	212.65	208.13	209.15	49.794	127,985,200
2019-05-01	209.88	215.31	209.23	210.52	50.120	259,309,200
2019-04-30	203.06	203.40	199.11	200.67	47.775	186,139,600
2019-04-29	204.40	205.97	203.86	204.61	48.713	88,818,800
2019-04-26	204.90	205.00	202.12	204.30	48.640	74,596,400
2019-04-25	206.83	207.76	205.12	205.28	48.873	74,172,800
2019-04-24	207.36	208.48	207.05	207.16	49.321	70,162,400
2019-04-23	204.43	207.75	203.90	207.48	49.397	93,292,000
2019-04-22	202.83	204.94	202.34	204.53	48.694	77,758,000
2019-04-18	203.12	204.15	202.52	203.86	48.535	96,783,200
2019-04-17	199.54	203.38	198.61	203.13	48.361	115,627,200
2019-04-16	199.46	201.37	198.56	199.25	47.437	102,785,600
2019-04-15	198.58	199.85	198.01	199.23	47.433	70,146,400
2019-04-12	199.20	200.14	196.21	198.87	47.347	111,042,800
2019-04-11	200.85	201.00	198.44	198.95	47.366	83,603,200
2019-04-10	198.68	200.74	198.18	200.62	47.764	86,781,200
2019-04-09	200.32	202.85	199.23	199.50	47.497	143,072,800
2019-04-08	196.42	200.23	196.34	200.10	47.640	103,526,800
2019-04-05	196.45	197.10	195.93	197.00	46.902	74,106,400
2019-04-04	194.79	196.37	193.14	195.69	46.590	76,457,200
2019-04-03	193.25	196.50	193.15	195.35	46.509	93,087,200
2019-04-02	191.09	194.46	191.05	194.02	46.192	91,062,800
2019-04-01	191.64	191.68	188.38	191.24	45.530	111,448,000
2019-03-29	189.83	190.08	188.54	189.95	45.223	94,256,000
2019-03-28	188.95	189.56	187.53	188.72	44.930	83,121,600
2019-03-27	188.75	189.76	186.55	188.47	44.871	119,393,600
2019-03-26	191.66	192.88	184.58	186.79	44.471	199,202,000
2019-03-25	191.51	191.98	186.60	188.74	44.935	175,381,200
2019-03-22	195.34	197.69	190.78	191.05	45.485	169,630,800
2019-03-21	190.02	196.33	189.81	195.09	46.447	204,136,800
2019-03-20	186.23	189.49	184.73	188.16	44.797	124,140,800
2019-03-19	188.35	188.99	185.92	186.53	44.409	126,585,600
2019-03-18	185.80	188.39	185.79	188.02	44.764	104,879,200
2019-03-15	184.85	187.33	183.74	186.12	44.311	156,171,600
2019-03-14	183.90	184.10	182.56	183.73	43.742	94,318,000
2019-03-13	182.25	183.30	180.92	181.71	43.261	124,130,000
2019-03-12	180.00	182.67	179.37	180.91	43.071	129,870,400
2019-03-11	175.49	179.12	175.35	178.90	42.592	128,044,000
2019-03-08	170.32	173.07	169.50	172.91	41.166	95,997,600
2019-03-07	173.87	174.44	172.02	172.50	41.069	99,185,600
2019-03-06	174.67	175.49	173.94	174.52	41.550	83,241,600

← NewerPage 32 of 79 · 4,732 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.