Apple Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 346.09 | 347.82 | 340.46 | 343.46 | 343.46 | 59,895,300 |
| 2026-10-15 | 346.95 | 347.85 | 341.60 | 342.00 | 342.00 | 39,767,300 |
| 2026-10-14 | 344.61 | 347.09 | 341.72 | 342.96 | 342.96 | 50,061,100 |
| 2026-10-13 | 344.67 | 348.15 | 340.74 | 341.27 | 341.27 | 38,983,800 |
| 2026-10-12 | 338.22 | 342.63 | 337.60 | 340.97 | 340.97 | 25,900,600 |
| 2026-10-09 | 331.70 | 338.61 | 330.70 | 336.64 | 336.64 | 37,881,200 |
| 2026-10-08 | 336.82 | 341.57 | 335.90 | 340.42 | 340.42 | 35,332,400 |
| 2026-10-07 | 336.96 | 338.67 | 332.78 | 336.67 | 336.67 | 34,147,900 |
| 2026-10-06 | 332.28 | 334.38 | 330.62 | 333.63 | 333.63 | 30,449,000 |
| 2026-10-05 | 332.82 | 336.21 | 331.65 | 332.89 | 332.89 | 34,400,900 |
| 2026-10-02 | 333.26 | 334.54 | 330.61 | 333.69 | 333.69 | 33,278,600 |
| 2026-10-01 | 330.00 | 332.48 | 325.81 | 330.32 | 330.32 | 36,306,300 |
| 2026-09-30 | 330.80 | 339.50 | 330.14 | 333.02 | 333.02 | 49,988,600 |
| 2026-09-29 | 336.97 | 337.09 | 328.70 | 329.40 | 329.40 | 38,478,000 |
| 2026-09-28 | 340.37 | 342.99 | 338.04 | 338.40 | 338.40 | 32,820,800 |
| 2026-09-25 | 336.04 | 341.67 | 334.53 | 341.07 | 341.07 | 30,002,500 |
| 2026-09-24 | 336.72 | 338.91 | 334.30 | 335.92 | 335.92 | 24,733,100 |
| 2026-09-23 | 341.08 | 341.80 | 335.50 | 337.02 | 337.02 | 31,658,800 |
| 2026-09-22 | 340.14 | 345.34 | 338.75 | 339.75 | 339.75 | 40,711,800 |
| 2026-09-21 | 335.28 | 339.64 | 333.05 | 338.98 | 338.98 | 34,999,200 |
| 2026-09-18 | 337.91 | 338.49 | 332.53 | 336.13 | 336.13 | 86,588,200 |
| 2026-09-17 | 334.77 | 338.34 | 330.18 | 337.00 | 337.00 | 36,700,200 |
| 2026-09-16 | 332.53 | 335.48 | 330.70 | 332.41 | 332.41 | 35,981,000 |
| 2026-09-15 | 330.14 | 331.78 | 328.35 | 331.34 | 331.34 | 31,748,184 |
| 2026-09-14 | 334.79 | 335.50 | 331.34 | 333.08 | 333.08 | 39,269,148 |
| 2026-09-11 | 327.45 | 336.22 | 326.30 | 332.27 | 332.27 | 50,716,864 |
| 2026-09-10 | 316.67 | 326.74 | 316.51 | 326.57 | 326.57 | 70,011,912 |
| 2026-09-09 | 315.49 | 319.15 | 309.90 | 315.34 | 315.34 | 65,639,960 |
| 2026-09-08 | 317.10 | 320.70 | 314.90 | 316.22 | 316.22 | 35,477,088 |
| 2026-09-04 | 328.31 | 328.93 | 317.86 | 319.97 | 319.97 | 39,606,884 |
| 2026-09-03 | 324.87 | 330.81 | 324.11 | 328.21 | 328.21 | 37,225,840 |
| 2026-09-02 | 326.87 | 328.40 | 323.53 | 324.96 | 324.96 | 33,776,368 |
| 2026-09-01 | 316.98 | 327.30 | 314.73 | 325.13 | 325.13 | 53,167,388 |
| 2026-08-31 | 319.60 | 321.24 | 312.80 | 316.85 | 316.85 | 41,242,724 |
| 2026-08-28 | 316.85 | 322.37 | 315.45 | 319.70 | 319.70 | 38,649,400 |
| 2026-08-27 | 310.55 | 315.40 | 309.40 | 314.58 | 314.58 | 32,419,232 |
| 2026-08-26 | 310.30 | 315.43 | 308.80 | 313.45 | 313.45 | 34,024,488 |
| 2026-08-25 | 310.79 | 313.59 | 308.21 | 309.90 | 309.90 | 25,869,808 |
| 2026-08-24 | 311.47 | 313.36 | 309.97 | 310.34 | 310.34 | 34,673,600 |
| 2026-08-21 | 312.05 | 312.38 | 307.01 | 309.35 | 309.35 | 46,876,800 |
| 2026-08-20 | 317.46 | 320.28 | 310.65 | 311.30 | 311.30 | 40,959,200 |
| 2026-08-19 | 310.14 | 319.28 | 309.60 | 316.83 | 316.83 | 50,505,600 |
| 2026-08-18 | 307.58 | 311.49 | 305.74 | 310.03 | 310.03 | 53,424,500 |
| 2026-08-17 | 306.21 | 307.66 | 302.94 | 305.59 | 305.59 | 38,169,300 |
| 2026-08-14 | 306.00 | 307.49 | 304.30 | 305.93 | 305.93 | 28,229,400 |
| 2026-08-13 | 304.21 | 306.00 | 302.05 | 305.26 | 305.26 | 40,349,300 |
| 2026-08-12 | 305.10 | 305.66 | 300.57 | 302.25 | 302.25 | 41,657,800 |
| 2026-08-11 | 307.75 | 309.97 | 302.79 | 304.91 | 304.91 | 37,476,700 |
| 2026-08-10 | 306.83 | 308.26 | 304.61 | 308.26 | 308.26 | 44,812,500 |
| 2026-08-07 | 311.45 | 314.81 | 310.74 | 313.33 | 313.06 | 34,437,200 |
| 2026-08-06 | 314.34 | 316.29 | 309.23 | 312.41 | 312.14 | 46,139,900 |
| 2026-08-05 | 309.36 | 311.71 | 305.67 | 311.00 | 310.73 | 49,438,800 |
| 2026-08-04 | 302.73 | 310.42 | 301.32 | 309.38 | 309.11 | 68,001,000 |
| 2026-08-03 | 309.58 | 311.80 | 302.56 | 303.42 | 303.16 | 75,052,000 |
| 2026-07-31 | 304.81 | 310.69 | 300.00 | 308.91 | 308.64 | 132,489,100 |
| 2026-07-30 | 333.10 | 334.75 | 329.59 | 333.43 | 333.14 | 74,817,800 |
| 2026-07-29 | 339.73 | 344.57 | 337.35 | 338.19 | 337.90 | 56,090,800 |
| 2026-07-28 | 340.03 | 342.89 | 335.60 | 340.08 | 339.79 | 51,859,000 |
| 2026-07-27 | 334.54 | 339.57 | 334.02 | 336.91 | 336.62 | 49,604,300 |
| 2026-07-24 | 321.79 | 334.37 | 321.62 | 333.02 | 332.73 | 47,489,400 |
Page 1 of 5 · 250 trading daysOlder →
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.