Apple Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 226.40 | 226.92 | 224.27 | 225.00 | 223.38 | 47,923,700 |
| 2024-11-14 | 225.02 | 228.87 | 225.00 | 228.22 | 226.58 | 44,923,900 |
| 2024-11-13 | 224.01 | 226.65 | 222.76 | 225.12 | 223.50 | 48,566,200 |
| 2024-11-12 | 224.55 | 225.59 | 223.36 | 224.23 | 222.61 | 40,398,300 |
| 2024-11-11 | 225.00 | 225.70 | 221.50 | 224.23 | 222.61 | 42,005,600 |
| 2024-11-08 | 227.17 | 228.66 | 226.41 | 226.96 | 225.32 | 38,328,800 |
| 2024-11-07 | 224.63 | 227.88 | 224.57 | 227.48 | 225.59 | 42,137,700 |
| 2024-11-06 | 222.61 | 226.07 | 221.19 | 222.72 | 220.87 | 54,561,100 |
| 2024-11-05 | 221.80 | 223.95 | 221.14 | 223.45 | 221.60 | 28,111,300 |
| 2024-11-04 | 220.99 | 222.79 | 219.71 | 222.01 | 220.17 | 44,944,500 |
| 2024-11-01 | 220.97 | 225.35 | 220.27 | 222.91 | 221.06 | 65,276,700 |
| 2024-10-31 | 229.34 | 229.83 | 225.37 | 225.91 | 224.04 | 64,370,100 |
| 2024-10-30 | 232.61 | 233.47 | 229.55 | 230.10 | 228.19 | 47,070,900 |
| 2024-10-29 | 233.10 | 234.33 | 232.32 | 233.67 | 231.73 | 35,417,200 |
| 2024-10-28 | 233.32 | 234.73 | 232.55 | 233.40 | 231.46 | 36,087,100 |
| 2024-10-25 | 229.74 | 233.22 | 229.57 | 231.41 | 229.49 | 38,802,300 |
| 2024-10-24 | 229.98 | 230.82 | 228.41 | 230.57 | 228.66 | 31,109,500 |
| 2024-10-23 | 234.08 | 235.14 | 227.76 | 230.76 | 228.85 | 52,287,000 |
| 2024-10-22 | 233.89 | 236.22 | 232.60 | 235.86 | 233.90 | 38,846,600 |
| 2024-10-21 | 234.45 | 236.85 | 234.45 | 236.48 | 234.52 | 36,254,500 |
| 2024-10-18 | 236.18 | 236.18 | 234.01 | 235.00 | 233.05 | 46,431,500 |
| 2024-10-17 | 233.43 | 233.85 | 230.52 | 232.15 | 230.22 | 32,993,800 |
| 2024-10-16 | 231.60 | 232.12 | 229.84 | 231.78 | 229.86 | 34,082,200 |
| 2024-10-15 | 233.61 | 237.49 | 232.37 | 233.85 | 231.91 | 64,751,400 |
| 2024-10-14 | 228.70 | 231.73 | 228.60 | 231.30 | 229.38 | 39,882,100 |
| 2024-10-11 | 229.30 | 229.41 | 227.34 | 227.55 | 225.66 | 31,759,200 |
| 2024-10-10 | 227.78 | 229.50 | 227.17 | 229.04 | 227.14 | 28,183,500 |
| 2024-10-09 | 225.23 | 229.75 | 224.83 | 229.54 | 227.64 | 33,591,100 |
| 2024-10-08 | 224.30 | 225.98 | 223.25 | 225.77 | 223.90 | 31,855,700 |
| 2024-10-07 | 224.50 | 225.69 | 221.33 | 221.69 | 219.85 | 39,505,400 |
| 2024-10-04 | 227.90 | 228.00 | 224.13 | 226.80 | 224.92 | 37,245,100 |
| 2024-10-03 | 225.14 | 226.81 | 223.32 | 225.67 | 223.80 | 34,044,200 |
| 2024-10-02 | 225.89 | 227.37 | 223.02 | 226.78 | 224.90 | 32,880,600 |
| 2024-10-01 | 229.52 | 229.65 | 223.74 | 226.21 | 224.33 | 63,285,000 |
| 2024-09-30 | 230.04 | 233.00 | 229.65 | 233.00 | 231.07 | 54,541,900 |
| 2024-09-27 | 228.46 | 229.52 | 227.30 | 227.79 | 225.90 | 34,026,000 |
| 2024-09-26 | 227.30 | 228.50 | 225.41 | 227.52 | 225.63 | 36,636,700 |
| 2024-09-25 | 224.93 | 227.29 | 224.02 | 226.37 | 224.49 | 42,308,700 |
| 2024-09-24 | 228.65 | 229.35 | 225.73 | 227.37 | 225.48 | 43,556,100 |
| 2024-09-23 | 227.34 | 229.45 | 225.81 | 226.47 | 224.59 | 54,146,000 |
| 2024-09-20 | 229.97 | 233.09 | 227.62 | 228.20 | 226.31 | 318,679,900 |
| 2024-09-19 | 224.99 | 229.82 | 224.63 | 228.87 | 226.97 | 66,781,300 |
| 2024-09-18 | 217.55 | 222.71 | 217.54 | 220.69 | 218.86 | 59,894,900 |
| 2024-09-17 | 215.75 | 216.90 | 214.50 | 216.79 | 214.99 | 45,519,300 |
| 2024-09-16 | 216.54 | 217.22 | 213.92 | 216.32 | 214.53 | 59,357,400 |
| 2024-09-13 | 223.58 | 224.04 | 221.91 | 222.50 | 220.65 | 36,766,600 |
| 2024-09-12 | 222.50 | 223.55 | 219.82 | 222.77 | 220.92 | 37,455,600 |
| 2024-09-11 | 221.46 | 223.09 | 217.89 | 222.66 | 220.81 | 44,587,100 |
| 2024-09-10 | 218.92 | 221.48 | 216.73 | 220.11 | 218.28 | 51,591,000 |
| 2024-09-09 | 220.82 | 221.27 | 216.71 | 220.91 | 219.08 | 67,180,000 |
| 2024-09-06 | 223.95 | 225.24 | 219.77 | 220.82 | 218.99 | 48,423,000 |
| 2024-09-05 | 221.63 | 225.48 | 221.52 | 222.38 | 220.54 | 36,615,400 |
| 2024-09-04 | 221.66 | 221.78 | 217.48 | 220.85 | 219.02 | 43,840,200 |
| 2024-09-03 | 228.55 | 229.00 | 221.17 | 222.77 | 220.92 | 50,190,600 |
| 2024-08-30 | 230.19 | 230.40 | 227.48 | 229.00 | 227.10 | 52,990,800 |
| 2024-08-29 | 230.10 | 232.92 | 228.88 | 229.79 | 227.88 | 51,906,300 |
| 2024-08-28 | 227.92 | 229.86 | 225.68 | 226.49 | 224.61 | 38,052,200 |
| 2024-08-27 | 226.00 | 228.85 | 224.89 | 228.03 | 226.14 | 35,934,600 |
| 2024-08-26 | 226.76 | 227.28 | 223.89 | 227.18 | 225.30 | 30,602,200 |
| 2024-08-23 | 225.66 | 228.22 | 224.33 | 226.84 | 224.96 | 38,677,300 |
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.