Apple Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-05	175.94	176.00	174.54	175.53	41.790	78,949,600
2019-03-04	175.69	177.75	173.97	175.85	41.866	109,744,800
2019-03-01	174.28	175.15	172.89	174.97	41.657	103,544,800
2019-02-28	174.32	174.91	172.92	173.15	41.223	112,861,600
2019-02-27	173.21	175.00	172.73	174.87	41.633	111,341,600
2019-02-26	173.71	175.30	173.17	174.33	41.504	68,280,800
2019-02-25	174.16	175.87	173.95	174.23	41.481	87,493,600
2019-02-22	171.58	173.00	171.38	172.97	41.181	75,652,800
2019-02-21	171.80	172.37	170.30	171.06	40.726	68,998,800
2019-02-20	171.19	173.32	170.99	172.03	40.957	104,457,600
2019-02-19	169.71	171.44	169.49	170.93	40.695	75,891,200
2019-02-15	171.25	171.70	169.75	170.42	40.574	98,507,200
2019-02-14	169.71	171.26	169.38	170.80	40.664	87,342,800
2019-02-13	171.39	172.48	169.92	170.18	40.516	89,960,800
2019-02-12	170.10	171.00	169.70	170.89	40.685	89,134,000
2019-02-11	171.05	171.21	169.25	169.43	40.338	83,973,600
2019-02-08	168.99	170.66	168.42	170.41	40.571	95,280,000
2019-02-07	172.40	173.94	170.34	170.94	40.524	126,966,800
2019-02-06	174.65	175.57	172.85	174.24	41.306	112,958,400
2019-02-05	172.86	175.08	172.35	174.18	41.292	144,406,400
2019-02-04	167.41	171.66	167.28	171.25	40.597	125,982,000
2019-02-01	166.96	168.98	165.93	166.52	39.476	130,672,400
2019-01-31	166.11	169.00	164.56	166.44	39.457	162,958,400
2019-01-30	163.25	166.15	160.23	165.25	39.175	244,439,200
2019-01-29	156.25	158.13	154.11	154.68	36.669	166,348,800
2019-01-28	155.79	156.33	153.66	156.30	37.053	104,768,400
2019-01-25	155.48	158.13	154.32	157.76	37.399	134,142,000
2019-01-24	154.11	154.48	151.74	152.70	36.199	101,766,000
2019-01-23	154.15	155.14	151.70	153.92	36.489	92,522,400
2019-01-22	156.41	156.73	152.62	153.30	36.342	121,576,000
2019-01-18	157.50	157.88	155.98	156.82	37.176	135,004,000
2019-01-17	154.20	157.66	153.26	155.86	36.949	119,284,800
2019-01-16	153.08	155.88	153.00	154.94	36.731	122,278,800
2019-01-15	150.27	153.39	150.05	153.07	36.287	114,843,600
2019-01-14	150.85	151.27	149.22	150.00	35.559	129,756,800
2019-01-11	152.88	153.70	151.51	152.29	36.102	108,092,800
2019-01-10	152.50	153.97	150.86	153.80	36.460	143,122,800
2019-01-09	151.29	154.53	149.63	153.31	36.344	180,396,400
2019-01-08	149.56	151.82	148.52	150.75	35.737	164,101,200
2019-01-07	148.70	148.83	145.90	147.93	35.069	219,111,200
2019-01-04	144.53	148.55	143.80	148.26	35.147	234,428,400
2019-01-03	143.98	145.72	142.00	142.19	33.708	365,248,800
2019-01-02	154.89	158.85	154.23	157.92	37.437	148,158,800
2018-12-31	158.53	159.36	156.48	157.74	37.394	140,014,000
2018-12-28	157.50	158.52	154.55	156.23	37.036	169,165,600
2018-12-27	155.84	156.77	150.07	156.15	37.017	212,468,400
2018-12-26	148.30	157.23	146.72	157.17	37.259	234,330,000
2018-12-24	148.15	151.55	146.59	146.83	34.808	148,676,800
2018-12-21	156.86	158.16	149.63	150.73	35.732	382,978,400
2018-12-20	160.40	162.11	155.30	156.83	37.179	259,092,000
2018-12-19	166.00	167.45	159.09	160.89	38.141	196,189,200
2018-12-18	165.38	167.53	164.39	166.07	39.369	135,366,000
2018-12-17	165.45	168.35	162.73	163.94	38.864	177,151,600
2018-12-14	169.00	169.08	165.28	165.48	39.229	162,814,800
2018-12-13	170.49	172.57	169.55	170.95	40.526	127,594,400
2018-12-12	170.40	171.92	169.02	169.10	40.087	142,510,800
2018-12-11	171.66	171.79	167.00	168.63	39.976	189,126,800
2018-12-10	165.00	170.09	163.33	169.60	40.206	248,104,000
2018-12-07	173.49	174.49	168.30	168.49	39.943	169,126,400
2018-12-06	171.76	174.78	170.42	174.72	41.420	172,393,600

← NewerPage 33 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.