Apple Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 210.43 | 213.40 | 209.00 | 212.93 | 211.91 | 51,909,300 |
| 2025-05-12 | 210.97 | 211.27 | 206.75 | 210.79 | 209.78 | 63,775,800 |
| 2025-05-09 | 199.00 | 200.54 | 197.54 | 198.53 | 197.32 | 36,453,900 |
| 2025-05-08 | 197.72 | 200.05 | 194.68 | 197.49 | 196.28 | 50,478,900 |
| 2025-05-07 | 199.17 | 199.44 | 193.25 | 196.25 | 195.05 | 68,536,700 |
| 2025-05-06 | 198.21 | 200.65 | 197.02 | 198.51 | 197.30 | 51,216,500 |
| 2025-05-05 | 203.10 | 204.10 | 198.21 | 198.89 | 197.67 | 69,018,500 |
| 2025-05-02 | 206.09 | 206.99 | 202.16 | 205.35 | 204.09 | 101,010,600 |
| 2025-05-01 | 209.08 | 214.56 | 208.90 | 213.32 | 212.02 | 57,365,700 |
| 2025-04-30 | 209.30 | 213.58 | 206.67 | 212.50 | 211.20 | 52,286,500 |
| 2025-04-29 | 208.69 | 212.24 | 208.37 | 211.21 | 209.92 | 36,827,600 |
| 2025-04-28 | 210.00 | 211.50 | 207.46 | 210.14 | 208.86 | 38,743,100 |
| 2025-04-25 | 206.37 | 209.75 | 206.20 | 209.28 | 208.00 | 38,222,300 |
| 2025-04-24 | 204.89 | 208.83 | 202.94 | 208.37 | 207.10 | 47,311,000 |
| 2025-04-23 | 206.00 | 208.00 | 202.80 | 204.60 | 203.35 | 52,929,200 |
| 2025-04-22 | 196.12 | 201.59 | 195.97 | 199.74 | 198.52 | 52,976,400 |
| 2025-04-21 | 193.27 | 193.80 | 189.81 | 193.16 | 191.98 | 46,742,500 |
| 2025-04-17 | 197.20 | 198.83 | 194.42 | 196.98 | 195.78 | 52,164,700 |
| 2025-04-16 | 198.36 | 200.70 | 192.37 | 194.27 | 193.08 | 59,732,400 |
| 2025-04-15 | 201.86 | 203.51 | 199.80 | 202.14 | 200.90 | 51,343,900 |
| 2025-04-14 | 211.44 | 212.94 | 201.16 | 202.52 | 201.28 | 101,352,900 |
| 2025-04-11 | 186.10 | 199.54 | 186.06 | 198.15 | 196.94 | 87,435,900 |
| 2025-04-10 | 189.07 | 194.78 | 183.00 | 190.42 | 189.26 | 121,880,000 |
| 2025-04-09 | 171.95 | 200.61 | 171.89 | 198.85 | 197.63 | 184,395,900 |
| 2025-04-08 | 186.70 | 190.34 | 169.21 | 172.42 | 171.37 | 120,859,500 |
| 2025-04-07 | 177.20 | 194.15 | 174.62 | 181.46 | 180.35 | 160,466,300 |
| 2025-04-04 | 193.89 | 199.88 | 187.34 | 188.38 | 187.23 | 125,910,900 |
| 2025-04-03 | 205.54 | 207.49 | 201.25 | 203.19 | 201.95 | 103,419,000 |
| 2025-04-02 | 221.32 | 225.19 | 221.02 | 223.89 | 222.52 | 35,905,900 |
| 2025-04-01 | 219.81 | 223.68 | 218.90 | 223.19 | 221.83 | 36,412,700 |
| 2025-03-31 | 217.01 | 225.62 | 216.23 | 222.13 | 220.77 | 65,299,300 |
| 2025-03-28 | 221.67 | 223.81 | 217.68 | 217.90 | 216.57 | 39,818,600 |
| 2025-03-27 | 221.39 | 224.99 | 220.56 | 223.85 | 222.48 | 37,094,800 |
| 2025-03-26 | 223.51 | 225.02 | 220.47 | 221.53 | 220.18 | 34,466,100 |
| 2025-03-25 | 220.77 | 224.10 | 220.08 | 223.75 | 222.38 | 34,493,600 |
| 2025-03-24 | 221.00 | 221.48 | 218.58 | 220.73 | 219.38 | 44,299,500 |
| 2025-03-21 | 211.56 | 218.84 | 211.28 | 218.27 | 216.94 | 94,127,800 |
| 2025-03-20 | 213.99 | 217.49 | 212.22 | 214.10 | 212.79 | 48,862,900 |
| 2025-03-19 | 214.22 | 218.76 | 213.75 | 215.24 | 213.92 | 54,385,400 |
| 2025-03-18 | 214.16 | 215.15 | 211.49 | 212.69 | 211.39 | 42,432,400 |
| 2025-03-17 | 213.31 | 215.22 | 209.97 | 214.00 | 212.69 | 48,073,400 |
| 2025-03-14 | 211.25 | 213.95 | 209.58 | 213.49 | 212.18 | 60,107,600 |
| 2025-03-13 | 215.95 | 216.84 | 208.42 | 209.68 | 208.40 | 61,368,300 |
| 2025-03-12 | 220.14 | 221.75 | 214.91 | 216.98 | 215.65 | 62,547,500 |
| 2025-03-11 | 223.81 | 225.84 | 217.45 | 220.84 | 219.49 | 76,137,400 |
| 2025-03-10 | 235.54 | 236.16 | 224.22 | 227.48 | 226.09 | 72,071,200 |
| 2025-03-07 | 235.11 | 241.37 | 234.76 | 239.07 | 237.61 | 46,273,600 |
| 2025-03-06 | 234.44 | 237.86 | 233.16 | 235.33 | 233.89 | 45,170,400 |
| 2025-03-05 | 235.42 | 236.55 | 229.23 | 235.74 | 234.30 | 47,227,600 |
| 2025-03-04 | 237.71 | 240.07 | 234.68 | 235.93 | 234.49 | 53,798,100 |
| 2025-03-03 | 241.79 | 244.03 | 236.11 | 238.03 | 236.57 | 47,184,000 |
| 2025-02-28 | 236.95 | 242.09 | 230.20 | 241.84 | 240.36 | 56,833,400 |
| 2025-02-27 | 239.41 | 242.46 | 237.06 | 237.30 | 235.85 | 41,153,600 |
| 2025-02-26 | 244.33 | 244.98 | 239.13 | 240.36 | 238.89 | 44,433,600 |
| 2025-02-25 | 248.00 | 250.00 | 244.91 | 247.04 | 245.53 | 48,013,300 |
| 2025-02-24 | 244.93 | 248.86 | 244.42 | 247.10 | 245.59 | 51,326,400 |
| 2025-02-21 | 245.95 | 248.69 | 245.22 | 245.55 | 244.05 | 53,197,400 |
| 2025-02-20 | 244.94 | 246.78 | 244.29 | 245.83 | 244.33 | 32,316,900 |
| 2025-02-19 | 244.66 | 246.01 | 243.16 | 244.87 | 243.37 | 32,204,200 |
| 2025-02-18 | 244.15 | 245.18 | 241.84 | 244.47 | 242.98 | 48,822,500 |
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.