Apple Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 220.83 | 231.00 | 219.25 | 229.35 | 228.25 | 113,854,000 |
| 2025-08-07 | 218.88 | 220.85 | 216.58 | 220.03 | 218.97 | 90,224,800 |
| 2025-08-06 | 205.63 | 215.38 | 205.59 | 213.25 | 212.22 | 108,483,100 |
| 2025-08-05 | 203.40 | 205.34 | 202.16 | 202.92 | 201.94 | 44,155,100 |
| 2025-08-04 | 204.51 | 207.88 | 201.68 | 203.35 | 202.37 | 75,109,300 |
| 2025-08-01 | 210.87 | 213.58 | 201.50 | 202.38 | 201.41 | 104,434,500 |
| 2025-07-31 | 208.49 | 209.84 | 207.16 | 207.57 | 206.57 | 80,698,400 |
| 2025-07-30 | 211.90 | 212.39 | 207.72 | 209.05 | 208.04 | 45,512,500 |
| 2025-07-29 | 214.18 | 214.81 | 210.82 | 211.27 | 210.25 | 51,411,700 |
| 2025-07-28 | 214.03 | 214.85 | 213.06 | 214.05 | 213.02 | 37,858,000 |
| 2025-07-25 | 214.70 | 215.24 | 213.40 | 213.88 | 212.85 | 40,268,800 |
| 2025-07-24 | 213.90 | 215.69 | 213.53 | 213.76 | 212.73 | 46,022,600 |
| 2025-07-23 | 215.00 | 215.15 | 212.41 | 214.15 | 213.12 | 46,989,300 |
| 2025-07-22 | 213.14 | 214.95 | 212.23 | 214.40 | 213.37 | 46,404,100 |
| 2025-07-21 | 212.10 | 215.78 | 211.63 | 212.48 | 211.46 | 51,377,400 |
| 2025-07-18 | 210.87 | 211.79 | 209.70 | 211.18 | 210.16 | 48,974,600 |
| 2025-07-17 | 210.57 | 211.80 | 209.59 | 210.02 | 209.01 | 48,068,100 |
| 2025-07-16 | 210.30 | 212.40 | 208.64 | 210.16 | 209.15 | 47,490,500 |
| 2025-07-15 | 209.22 | 211.89 | 208.92 | 209.11 | 208.10 | 42,296,300 |
| 2025-07-14 | 209.93 | 210.91 | 207.54 | 208.62 | 207.62 | 38,840,100 |
| 2025-07-11 | 210.57 | 212.13 | 209.86 | 211.16 | 210.14 | 39,765,800 |
| 2025-07-10 | 210.51 | 213.48 | 210.03 | 212.41 | 211.39 | 44,443,600 |
| 2025-07-09 | 209.53 | 211.33 | 207.22 | 211.14 | 210.12 | 48,749,400 |
| 2025-07-08 | 210.10 | 211.43 | 208.45 | 210.01 | 209.00 | 42,848,900 |
| 2025-07-07 | 212.68 | 216.23 | 208.80 | 209.95 | 208.94 | 50,229,000 |
| 2025-07-03 | 212.15 | 214.65 | 211.81 | 213.55 | 212.52 | 34,955,800 |
| 2025-07-02 | 208.91 | 213.34 | 208.14 | 212.44 | 211.42 | 67,941,800 |
| 2025-07-01 | 206.67 | 210.19 | 206.14 | 207.82 | 206.82 | 78,788,900 |
| 2025-06-30 | 202.01 | 207.39 | 199.26 | 205.17 | 204.18 | 91,912,800 |
| 2025-06-27 | 201.89 | 203.22 | 200.00 | 201.08 | 200.11 | 73,188,600 |
| 2025-06-26 | 201.43 | 202.64 | 199.46 | 201.00 | 200.03 | 50,799,100 |
| 2025-06-25 | 201.45 | 203.67 | 200.62 | 201.56 | 200.59 | 39,525,700 |
| 2025-06-24 | 202.59 | 203.44 | 200.20 | 200.30 | 199.34 | 54,064,000 |
| 2025-06-23 | 201.63 | 202.30 | 198.96 | 201.50 | 200.53 | 55,814,300 |
| 2025-06-20 | 198.24 | 201.70 | 196.86 | 201.00 | 200.03 | 96,813,500 |
| 2025-06-18 | 195.94 | 197.57 | 195.07 | 196.58 | 195.63 | 45,394,700 |
| 2025-06-17 | 197.20 | 198.39 | 195.21 | 195.64 | 194.70 | 38,856,200 |
| 2025-06-16 | 197.30 | 198.69 | 196.56 | 198.42 | 197.47 | 43,020,700 |
| 2025-06-13 | 199.73 | 200.37 | 195.70 | 196.45 | 195.51 | 51,447,300 |
| 2025-06-12 | 199.08 | 199.68 | 197.36 | 199.20 | 198.24 | 43,904,600 |
| 2025-06-11 | 203.50 | 204.50 | 198.41 | 198.78 | 197.82 | 60,989,900 |
| 2025-06-10 | 200.60 | 204.35 | 200.57 | 202.67 | 201.70 | 54,672,600 |
| 2025-06-09 | 204.39 | 206.00 | 200.02 | 201.45 | 200.48 | 72,862,600 |
| 2025-06-06 | 203.00 | 205.70 | 202.05 | 203.92 | 202.94 | 46,607,700 |
| 2025-06-05 | 203.50 | 204.75 | 200.15 | 200.63 | 199.67 | 55,126,100 |
| 2025-06-04 | 202.91 | 206.24 | 202.10 | 202.82 | 201.84 | 43,604,000 |
| 2025-06-03 | 201.35 | 203.77 | 200.96 | 203.27 | 202.29 | 46,381,600 |
| 2025-06-02 | 200.28 | 202.13 | 200.12 | 201.70 | 200.73 | 35,423,300 |
| 2025-05-30 | 199.37 | 201.96 | 196.78 | 200.85 | 199.88 | 70,819,900 |
| 2025-05-29 | 203.58 | 203.81 | 198.51 | 199.95 | 198.99 | 51,396,800 |
| 2025-05-28 | 200.59 | 202.73 | 199.90 | 200.42 | 199.46 | 45,339,700 |
| 2025-05-27 | 198.30 | 200.74 | 197.43 | 200.21 | 199.25 | 56,288,500 |
| 2025-05-23 | 193.67 | 197.70 | 193.46 | 195.27 | 194.33 | 78,432,900 |
| 2025-05-22 | 200.71 | 202.75 | 199.70 | 201.36 | 200.39 | 46,742,400 |
| 2025-05-21 | 205.17 | 207.04 | 200.71 | 202.09 | 201.12 | 59,211,800 |
| 2025-05-20 | 207.67 | 208.47 | 205.03 | 206.86 | 205.87 | 42,496,600 |
| 2025-05-19 | 207.91 | 209.48 | 204.26 | 208.78 | 207.78 | 46,140,500 |
| 2025-05-16 | 212.36 | 212.57 | 209.77 | 211.26 | 210.24 | 54,737,900 |
| 2025-05-15 | 210.95 | 212.96 | 209.54 | 211.45 | 210.43 | 45,029,500 |
| 2025-05-14 | 212.43 | 213.94 | 210.58 | 212.33 | 211.31 | 49,325,800 |
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.