Apple Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 241.25 | 245.55 | 240.99 | 244.60 | 243.10 | 40,896,200 |
| 2025-02-13 | 236.91 | 242.34 | 235.57 | 241.53 | 240.05 | 53,614,100 |
| 2025-02-12 | 231.20 | 236.96 | 230.68 | 236.87 | 235.42 | 45,243,300 |
| 2025-02-11 | 228.20 | 235.23 | 228.13 | 232.62 | 231.20 | 53,718,400 |
| 2025-02-10 | 229.57 | 230.59 | 227.20 | 227.65 | 226.26 | 33,115,600 |
| 2025-02-07 | 232.60 | 234.00 | 227.26 | 227.63 | 225.99 | 39,707,200 |
| 2025-02-06 | 231.29 | 233.80 | 230.43 | 233.22 | 231.54 | 29,925,300 |
| 2025-02-05 | 228.53 | 232.67 | 228.27 | 232.47 | 230.80 | 39,620,300 |
| 2025-02-04 | 227.25 | 233.13 | 226.65 | 232.80 | 231.12 | 45,067,300 |
| 2025-02-03 | 229.99 | 231.83 | 225.70 | 228.01 | 226.37 | 73,063,300 |
| 2025-01-31 | 247.19 | 247.19 | 233.44 | 236.00 | 234.30 | 100,959,800 |
| 2025-01-30 | 238.67 | 240.79 | 237.21 | 237.59 | 235.88 | 55,658,300 |
| 2025-01-29 | 234.12 | 239.86 | 234.01 | 239.36 | 237.64 | 45,486,100 |
| 2025-01-28 | 230.85 | 240.19 | 230.81 | 238.26 | 236.54 | 75,707,600 |
| 2025-01-27 | 224.02 | 232.15 | 223.98 | 229.86 | 228.20 | 94,863,400 |
| 2025-01-24 | 224.78 | 225.63 | 221.41 | 222.78 | 221.17 | 54,697,900 |
| 2025-01-23 | 224.74 | 227.03 | 222.30 | 223.66 | 222.05 | 60,234,800 |
| 2025-01-22 | 219.79 | 224.12 | 219.79 | 223.83 | 222.22 | 64,126,500 |
| 2025-01-21 | 224.00 | 224.42 | 219.38 | 222.64 | 221.04 | 98,070,400 |
| 2025-01-17 | 232.12 | 232.29 | 228.48 | 229.98 | 228.32 | 68,488,300 |
| 2025-01-16 | 237.35 | 238.01 | 228.03 | 228.26 | 226.62 | 71,759,100 |
| 2025-01-15 | 234.64 | 238.96 | 234.43 | 237.87 | 236.16 | 39,832,000 |
| 2025-01-14 | 234.75 | 236.12 | 232.47 | 233.28 | 231.60 | 39,435,300 |
| 2025-01-13 | 233.53 | 234.67 | 229.72 | 234.40 | 232.71 | 49,630,700 |
| 2025-01-10 | 240.01 | 240.16 | 233.00 | 236.85 | 235.14 | 61,710,900 |
| 2025-01-08 | 241.92 | 243.71 | 240.05 | 242.70 | 240.95 | 37,628,900 |
| 2025-01-07 | 242.98 | 245.55 | 241.35 | 242.21 | 240.46 | 40,856,000 |
| 2025-01-06 | 244.31 | 247.33 | 243.20 | 245.00 | 243.23 | 45,045,600 |
| 2025-01-03 | 243.36 | 244.18 | 241.89 | 243.36 | 241.61 | 40,244,100 |
| 2025-01-02 | 248.93 | 249.10 | 241.82 | 243.85 | 242.09 | 55,740,700 |
| 2024-12-31 | 252.44 | 253.28 | 249.43 | 250.42 | 248.62 | 39,480,700 |
| 2024-12-30 | 252.23 | 253.50 | 250.75 | 252.20 | 250.38 | 35,557,500 |
| 2024-12-27 | 257.83 | 258.70 | 253.06 | 255.59 | 253.75 | 42,355,300 |
| 2024-12-26 | 258.19 | 260.10 | 257.63 | 259.02 | 257.15 | 27,237,100 |
| 2024-12-24 | 255.49 | 258.21 | 255.29 | 258.20 | 256.34 | 23,234,700 |
| 2024-12-23 | 254.77 | 255.65 | 253.45 | 255.27 | 253.43 | 40,858,800 |
| 2024-12-20 | 248.04 | 255.00 | 245.69 | 254.49 | 252.66 | 147,495,300 |
| 2024-12-19 | 247.50 | 252.00 | 247.09 | 249.79 | 247.99 | 60,882,300 |
| 2024-12-18 | 252.16 | 254.28 | 247.74 | 248.05 | 246.26 | 56,774,100 |
| 2024-12-17 | 250.08 | 253.83 | 249.78 | 253.48 | 251.65 | 51,356,400 |
| 2024-12-16 | 247.99 | 251.38 | 247.65 | 251.04 | 249.23 | 51,694,800 |
| 2024-12-13 | 247.82 | 249.29 | 246.24 | 248.13 | 246.34 | 33,155,300 |
| 2024-12-12 | 246.89 | 248.74 | 245.68 | 247.96 | 246.17 | 32,777,500 |
| 2024-12-11 | 247.96 | 250.80 | 246.26 | 246.49 | 244.71 | 45,205,800 |
| 2024-12-10 | 246.89 | 248.21 | 245.34 | 247.77 | 245.98 | 36,914,800 |
| 2024-12-09 | 241.83 | 247.24 | 241.75 | 246.75 | 244.97 | 44,649,200 |
| 2024-12-06 | 242.91 | 244.63 | 242.08 | 242.84 | 241.09 | 36,870,600 |
| 2024-12-05 | 243.99 | 244.54 | 242.13 | 243.04 | 241.29 | 40,033,900 |
| 2024-12-04 | 242.87 | 244.11 | 241.25 | 243.01 | 241.26 | 44,383,900 |
| 2024-12-03 | 239.81 | 242.76 | 238.90 | 242.65 | 240.90 | 38,861,000 |
| 2024-12-02 | 237.27 | 240.79 | 237.16 | 239.59 | 237.86 | 48,137,100 |
| 2024-11-29 | 234.81 | 237.81 | 233.97 | 237.33 | 235.62 | 28,481,400 |
| 2024-11-27 | 234.47 | 235.69 | 233.81 | 234.93 | 233.24 | 33,498,400 |
| 2024-11-26 | 233.33 | 235.57 | 233.33 | 235.06 | 233.37 | 45,986,200 |
| 2024-11-25 | 231.46 | 233.25 | 229.74 | 232.87 | 231.19 | 90,152,800 |
| 2024-11-22 | 228.06 | 230.72 | 228.06 | 229.87 | 228.21 | 38,168,300 |
| 2024-11-21 | 228.88 | 230.16 | 225.71 | 228.52 | 226.87 | 42,108,300 |
| 2024-11-20 | 228.06 | 229.93 | 225.89 | 229.00 | 227.35 | 35,169,600 |
| 2024-11-19 | 226.98 | 230.16 | 226.66 | 228.28 | 226.64 | 36,211,800 |
| 2024-11-18 | 225.25 | 229.74 | 225.17 | 228.02 | 226.38 | 44,633,700 |
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.