Apple Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 258.00 | 259.65 | 254.41 | 258.28 | 257.58 | 67,253,000 |
| 2026-01-28 | 257.65 | 258.86 | 254.51 | 256.44 | 255.74 | 41,288,000 |
| 2026-01-27 | 259.17 | 261.95 | 258.21 | 258.27 | 257.57 | 49,648,300 |
| 2026-01-26 | 251.48 | 256.56 | 249.80 | 255.41 | 254.72 | 55,969,200 |
| 2026-01-23 | 247.32 | 249.41 | 244.68 | 248.04 | 247.37 | 41,689,000 |
| 2026-01-22 | 249.20 | 251.00 | 248.15 | 248.35 | 247.68 | 39,708,300 |
| 2026-01-21 | 248.70 | 251.56 | 245.18 | 247.65 | 246.98 | 54,641,700 |
| 2026-01-20 | 252.73 | 254.79 | 243.42 | 246.70 | 246.03 | 80,267,500 |
| 2026-01-16 | 257.90 | 258.90 | 254.93 | 255.53 | 254.84 | 72,142,800 |
| 2026-01-15 | 260.65 | 261.04 | 257.05 | 258.21 | 257.51 | 39,388,600 |
| 2026-01-14 | 259.49 | 261.82 | 256.71 | 259.96 | 259.25 | 40,019,400 |
| 2026-01-13 | 258.72 | 261.81 | 258.39 | 261.05 | 260.34 | 45,730,800 |
| 2026-01-12 | 259.16 | 261.30 | 256.80 | 260.25 | 259.54 | 45,263,800 |
| 2026-01-09 | 259.08 | 260.21 | 256.22 | 259.37 | 258.67 | 39,997,000 |
| 2026-01-08 | 257.02 | 259.29 | 255.70 | 259.04 | 258.34 | 50,419,300 |
| 2026-01-07 | 263.20 | 263.68 | 259.81 | 260.33 | 259.62 | 48,309,800 |
| 2026-01-06 | 267.00 | 267.55 | 262.12 | 262.36 | 261.65 | 52,352,100 |
| 2026-01-05 | 270.64 | 271.51 | 266.14 | 267.26 | 266.53 | 45,647,200 |
| 2026-01-02 | 272.26 | 277.84 | 269.00 | 271.01 | 270.27 | 37,838,100 |
| 2025-12-31 | 273.06 | 273.68 | 271.75 | 271.86 | 271.12 | 27,293,600 |
| 2025-12-30 | 272.81 | 274.08 | 272.28 | 273.08 | 272.34 | 22,139,600 |
| 2025-12-29 | 272.69 | 274.36 | 272.35 | 273.76 | 273.02 | 23,715,200 |
| 2025-12-26 | 274.16 | 275.37 | 272.86 | 273.40 | 272.66 | 21,521,800 |
| 2025-12-24 | 272.34 | 275.43 | 272.20 | 273.81 | 273.07 | 17,910,600 |
| 2025-12-23 | 270.84 | 272.50 | 269.56 | 272.36 | 271.62 | 29,642,000 |
| 2025-12-22 | 272.86 | 273.88 | 270.51 | 270.97 | 270.23 | 36,571,800 |
| 2025-12-19 | 272.15 | 274.60 | 269.90 | 273.67 | 272.93 | 144,632,000 |
| 2025-12-18 | 273.61 | 273.63 | 266.95 | 272.19 | 271.45 | 51,630,700 |
| 2025-12-17 | 275.01 | 276.16 | 271.64 | 271.84 | 271.10 | 50,138,700 |
| 2025-12-16 | 272.82 | 275.50 | 271.79 | 274.61 | 273.86 | 37,648,600 |
| 2025-12-15 | 280.15 | 280.15 | 272.84 | 274.11 | 273.37 | 50,409,100 |
| 2025-12-12 | 277.90 | 279.22 | 276.82 | 278.28 | 277.52 | 39,532,900 |
| 2025-12-11 | 279.10 | 279.59 | 273.81 | 278.03 | 277.28 | 33,248,000 |
| 2025-12-10 | 277.75 | 279.75 | 276.44 | 278.78 | 278.02 | 33,038,300 |
| 2025-12-09 | 278.16 | 280.03 | 276.92 | 277.18 | 276.43 | 32,193,300 |
| 2025-12-08 | 278.13 | 279.67 | 276.15 | 277.89 | 277.14 | 38,211,800 |
| 2025-12-05 | 280.54 | 281.14 | 278.05 | 278.78 | 278.02 | 47,265,800 |
| 2025-12-04 | 284.10 | 284.73 | 278.59 | 280.70 | 279.94 | 43,989,100 |
| 2025-12-03 | 286.20 | 288.62 | 283.30 | 284.15 | 283.38 | 43,538,700 |
| 2025-12-02 | 283.00 | 287.40 | 282.63 | 286.19 | 285.41 | 53,669,500 |
| 2025-12-01 | 278.01 | 283.42 | 276.14 | 283.10 | 282.33 | 46,587,700 |
| 2025-11-28 | 277.26 | 279.00 | 275.99 | 278.85 | 278.09 | 20,135,600 |
| 2025-11-26 | 276.96 | 279.53 | 276.63 | 277.55 | 276.80 | 33,431,400 |
| 2025-11-25 | 275.27 | 280.38 | 275.25 | 276.97 | 276.22 | 46,914,200 |
| 2025-11-24 | 270.90 | 277.00 | 270.90 | 275.92 | 275.17 | 65,585,800 |
| 2025-11-21 | 265.95 | 273.33 | 265.67 | 271.49 | 270.75 | 59,030,800 |
| 2025-11-20 | 270.83 | 275.43 | 265.92 | 266.25 | 265.53 | 45,823,600 |
| 2025-11-19 | 265.53 | 272.21 | 265.50 | 268.56 | 267.83 | 40,424,500 |
| 2025-11-18 | 269.99 | 270.71 | 265.32 | 267.44 | 266.71 | 45,677,300 |
| 2025-11-17 | 268.82 | 270.49 | 265.73 | 267.46 | 266.73 | 45,018,300 |
| 2025-11-14 | 271.05 | 275.96 | 269.60 | 272.41 | 271.67 | 47,431,300 |
| 2025-11-13 | 274.11 | 276.70 | 272.09 | 272.95 | 272.21 | 49,602,800 |
| 2025-11-12 | 275.00 | 275.73 | 271.70 | 273.47 | 272.73 | 48,398,000 |
| 2025-11-11 | 269.81 | 275.91 | 269.80 | 275.25 | 274.50 | 46,208,300 |
| 2025-11-10 | 268.96 | 273.73 | 267.46 | 269.43 | 268.70 | 41,312,400 |
| 2025-11-07 | 269.80 | 272.29 | 266.77 | 268.47 | 267.48 | 48,227,400 |
| 2025-11-06 | 267.89 | 273.40 | 267.89 | 269.77 | 268.78 | 51,204,000 |
| 2025-11-05 | 268.61 | 271.70 | 266.93 | 270.14 | 269.15 | 43,683,100 |
| 2025-11-04 | 268.33 | 271.49 | 267.62 | 270.04 | 269.05 | 49,274,800 |
| 2025-11-03 | 270.42 | 270.85 | 266.25 | 269.05 | 268.06 | 50,194,600 |
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.