Apple Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 270.42 | 270.85 | 266.25 | 269.05 | 268.06 | 50,194,600 |
| 2025-10-31 | 276.99 | 277.32 | 269.16 | 270.37 | 269.37 | 86,167,100 |
| 2025-10-30 | 271.99 | 274.14 | 268.48 | 271.40 | 270.40 | 69,886,500 |
| 2025-10-29 | 269.28 | 271.41 | 267.11 | 269.70 | 268.71 | 51,086,700 |
| 2025-10-28 | 268.99 | 269.89 | 268.15 | 269.00 | 268.01 | 41,534,800 |
| 2025-10-27 | 264.88 | 269.12 | 264.65 | 268.81 | 267.82 | 44,888,200 |
| 2025-10-24 | 261.19 | 264.13 | 259.18 | 262.82 | 261.85 | 38,253,700 |
| 2025-10-23 | 259.94 | 260.62 | 258.01 | 259.58 | 258.62 | 32,754,900 |
| 2025-10-22 | 262.65 | 262.85 | 255.43 | 258.45 | 257.50 | 45,015,300 |
| 2025-10-21 | 261.88 | 265.29 | 261.83 | 262.77 | 261.80 | 46,695,900 |
| 2025-10-20 | 255.89 | 264.38 | 255.63 | 262.24 | 261.27 | 90,483,000 |
| 2025-10-17 | 248.02 | 253.38 | 247.27 | 252.29 | 251.36 | 49,147,000 |
| 2025-10-16 | 248.25 | 249.04 | 245.13 | 247.45 | 246.54 | 39,777,000 |
| 2025-10-15 | 249.49 | 251.82 | 247.47 | 249.34 | 248.42 | 33,893,600 |
| 2025-10-14 | 246.60 | 248.85 | 244.70 | 247.77 | 246.86 | 35,478,000 |
| 2025-10-13 | 249.38 | 249.69 | 245.56 | 247.66 | 246.75 | 38,142,900 |
| 2025-10-10 | 254.94 | 256.38 | 244.00 | 245.27 | 244.37 | 61,999,100 |
| 2025-10-09 | 257.81 | 258.00 | 253.14 | 254.04 | 253.11 | 38,322,000 |
| 2025-10-08 | 256.52 | 258.52 | 256.11 | 258.06 | 257.11 | 36,496,900 |
| 2025-10-07 | 256.81 | 257.40 | 255.43 | 256.48 | 255.54 | 31,955,800 |
| 2025-10-06 | 257.99 | 259.07 | 255.05 | 256.69 | 255.75 | 44,664,100 |
| 2025-10-03 | 254.67 | 259.24 | 253.95 | 258.02 | 257.07 | 49,155,600 |
| 2025-10-02 | 256.58 | 258.18 | 254.15 | 257.13 | 256.18 | 42,630,200 |
| 2025-10-01 | 255.04 | 258.79 | 254.93 | 255.45 | 254.51 | 48,713,900 |
| 2025-09-30 | 254.86 | 255.92 | 253.11 | 254.63 | 253.69 | 37,704,300 |
| 2025-09-29 | 254.56 | 255.00 | 253.01 | 254.43 | 253.49 | 40,127,700 |
| 2025-09-26 | 254.10 | 257.60 | 253.78 | 255.46 | 254.52 | 46,076,300 |
| 2025-09-25 | 253.21 | 257.17 | 251.71 | 256.87 | 255.92 | 55,202,100 |
| 2025-09-24 | 255.22 | 255.74 | 251.04 | 252.31 | 251.38 | 42,303,700 |
| 2025-09-23 | 255.88 | 257.34 | 253.58 | 254.43 | 253.49 | 60,275,200 |
| 2025-09-22 | 248.30 | 256.64 | 248.12 | 256.08 | 255.14 | 105,517,400 |
| 2025-09-19 | 241.23 | 246.30 | 240.21 | 245.50 | 244.60 | 163,741,300 |
| 2025-09-18 | 239.97 | 241.20 | 236.65 | 237.88 | 237.00 | 44,249,600 |
| 2025-09-17 | 238.97 | 240.10 | 237.73 | 238.99 | 238.11 | 46,508,000 |
| 2025-09-16 | 237.18 | 241.22 | 236.32 | 238.15 | 237.27 | 63,421,100 |
| 2025-09-15 | 237.00 | 238.19 | 235.03 | 236.70 | 235.83 | 42,699,500 |
| 2025-09-12 | 229.22 | 234.51 | 229.02 | 234.07 | 233.21 | 55,824,200 |
| 2025-09-11 | 226.88 | 230.45 | 226.65 | 230.03 | 229.18 | 50,208,600 |
| 2025-09-10 | 232.19 | 232.42 | 225.95 | 226.79 | 225.96 | 83,440,800 |
| 2025-09-09 | 237.00 | 238.78 | 233.36 | 234.35 | 233.49 | 66,313,900 |
| 2025-09-08 | 239.30 | 240.15 | 236.34 | 237.88 | 237.00 | 48,999,500 |
| 2025-09-05 | 240.00 | 241.32 | 238.49 | 239.69 | 238.81 | 54,870,400 |
| 2025-09-04 | 238.45 | 239.90 | 236.74 | 239.78 | 238.90 | 47,549,400 |
| 2025-09-03 | 237.21 | 238.85 | 234.36 | 238.47 | 237.59 | 66,427,800 |
| 2025-09-02 | 229.25 | 230.85 | 226.97 | 229.72 | 228.87 | 44,075,600 |
| 2025-08-29 | 232.51 | 233.38 | 231.37 | 232.14 | 231.29 | 39,418,400 |
| 2025-08-28 | 230.82 | 233.41 | 229.34 | 232.56 | 231.70 | 38,074,700 |
| 2025-08-27 | 228.61 | 230.90 | 228.26 | 230.49 | 229.64 | 31,259,500 |
| 2025-08-26 | 226.87 | 229.49 | 224.69 | 229.31 | 228.47 | 54,575,100 |
| 2025-08-25 | 226.48 | 229.30 | 226.23 | 227.16 | 226.32 | 30,983,100 |
| 2025-08-22 | 226.17 | 229.09 | 225.41 | 227.76 | 226.92 | 42,477,800 |
| 2025-08-21 | 226.27 | 226.52 | 223.78 | 224.90 | 224.07 | 30,621,200 |
| 2025-08-20 | 229.98 | 230.47 | 225.77 | 226.01 | 225.18 | 42,263,900 |
| 2025-08-19 | 231.28 | 232.87 | 229.35 | 230.56 | 229.71 | 39,402,600 |
| 2025-08-18 | 231.70 | 233.12 | 230.11 | 230.89 | 230.04 | 37,476,200 |
| 2025-08-15 | 234.00 | 234.28 | 229.34 | 231.59 | 230.74 | 56,038,700 |
| 2025-08-14 | 234.06 | 235.12 | 230.85 | 232.78 | 231.92 | 51,916,300 |
| 2025-08-13 | 231.07 | 235.00 | 230.43 | 233.33 | 232.47 | 69,878,500 |
| 2025-08-12 | 228.01 | 230.80 | 227.07 | 229.65 | 228.80 | 55,626,200 |
| 2025-08-11 | 227.92 | 229.56 | 224.76 | 227.18 | 226.34 | 61,806,100 |
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.