Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← AAPL stock page

Apple Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-31276.99277.32269.16270.37269.3786,167,100
2025-10-30271.99274.14268.48271.40270.4069,886,500
2025-10-29269.28271.41267.11269.70268.7151,086,700
2025-10-28268.99269.89268.15269.00268.0141,534,800
2025-10-27264.88269.12264.65268.81267.8244,888,200
2025-10-24261.19264.13259.18262.82261.8538,253,700
2025-10-23259.94260.62258.01259.58258.6232,754,900
2025-10-22262.65262.85255.43258.45257.5045,015,300
2025-10-21261.88265.29261.83262.77261.8046,695,900
2025-10-20255.89264.38255.63262.24261.2790,483,000
← NewerPage 5 of 5 · 250 trading days

Stock splits

DateSplit (new : old)
2020-08-314:1
2014-06-097:1
2005-02-282:1
2000-06-212:1

Dividends

Ex-dateAmount
2026-08-100.2700 USD
2026-05-110.2700 USD
2026-02-090.2600 USD
2025-11-100.2600 USD
2025-08-110.2600 USD
2025-05-120.2600 USD
2025-02-100.2500 USD
2024-11-080.2500 USD
2024-08-120.2500 USD
2024-05-100.2500 USD
2024-02-090.2400 USD
2023-11-100.2400 USD
2023-08-110.2400 USD
2023-05-120.2400 USD
2023-02-100.2300 USD
2022-11-040.2300 USD
2022-08-050.2300 USD
2022-05-060.2300 USD
2022-02-040.2200 USD
2021-11-050.2200 USD
2021-08-060.2200 USD
2021-05-070.2200 USD
2021-02-050.2050 USD
2020-11-060.2050 USD
2020-08-070.8200 USD
2020-05-080.8200 USD
2020-02-070.7700 USD
2019-11-070.7700 USD
2019-08-090.7700 USD
2019-05-100.7700 USD
2019-02-080.7300 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.