Apple Inc DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 14,750.00 | 14,775.00 | 14,525.00 | 14,575.00 | 14,575.00 | 68,581 |
| 2024-08-20 | 14,550.00 | 14,725.00 | 14,525.00 | 14,675.00 | 14,675.00 | 38,473 |
| 2024-08-19 | 14,600.00 | 14,625.00 | 14,375.00 | 14,525.00 | 14,525.00 | 89,438 |
| 2024-08-16 | 14,500.00 | 14,675.00 | 14,250.00 | 14,600.00 | 14,600.00 | 80,908 |
| 2024-08-15 | 14,050.00 | 14,425.00 | 14,000.00 | 14,350.00 | 14,350.00 | 71,229 |
| 2024-08-14 | 14,000.00 | 14,175.00 | 13,875.00 | 14,050.00 | 14,050.00 | 109,164 |
| 2024-08-13 | 14,025.00 | 14,200.00 | 13,950.00 | 14,000.00 | 14,000.00 | 53,243 |
| 2024-08-12 | 14,150.00 | 14,175.00 | 13,850.00 | 13,950.00 | 13,950.00 | 57,414 |
| 2024-08-09 | 14,225.00 | 14,225.00 | 13,875.00 | 14,025.00 | 14,024.99 | 60,104 |
| 2024-08-08 | 13,925.00 | 14,150.00 | 13,825.00 | 13,950.00 | 13,949.99 | 52,252 |
| 2024-08-07 | 14,025.00 | 14,200.00 | 13,850.00 | 13,900.00 | 13,899.99 | 292,932 |
| 2024-08-06 | 13,800.00 | 14,000.00 | 13,350.00 | 13,800.00 | 13,799.99 | 208,873 |
| 2024-08-05 | 14,000.00 | 14,350.00 | 13,625.00 | 13,925.00 | 13,924.99 | 444,735 |
| 2024-08-02 | 14,350.00 | 14,850.00 | 14,350.00 | 14,625.00 | 14,625.00 | 111,959 |
| 2024-08-01 | 14,300.00 | 14,575.00 | 14,125.00 | 14,200.00 | 14,200.00 | 411,559 |
| 2024-07-31 | 13,850.00 | 14,350.00 | 13,800.00 | 14,300.00 | 14,300.00 | 1,840 |
| 2024-07-30 | 14,100.00 | 14,250.00 | 13,750.00 | 13,850.00 | 13,850.00 | 104,177 |
| 2024-07-29 | 14,325.00 | 14,525.00 | 14,050.00 | 14,075.00 | 14,075.00 | 87,428 |
| 2024-07-26 | 14,500.00 | 14,550.00 | 14,250.00 | 14,350.00 | 14,350.00 | 63,695 |
| 2024-07-25 | 14,500.00 | 14,775.00 | 14,375.00 | 14,500.00 | 14,500.00 | 101,786 |
| 2024-07-24 | 14,900.00 | 14,900.00 | 14,450.00 | 14,575.00 | 14,575.00 | 142,277 |
| 2024-07-23 | 15,000.00 | 15,225.00 | 14,875.00 | 15,025.00 | 15,025.00 | 78,408 |
| 2024-07-22 | 15,050.00 | 15,300.00 | 14,875.00 | 14,950.00 | 14,950.00 | 88,133 |
| 2024-07-19 | 14,875.00 | 15,075.00 | 14,750.00 | 14,925.00 | 14,925.00 | 61,609 |
| 2024-07-18 | 14,950.00 | 15,200.00 | 14,675.00 | 14,875.00 | 14,875.00 | 60,450 |
| 2024-07-17 | 15,000.00 | 15,150.00 | 14,650.00 | 14,975.00 | 14,975.00 | 84,331 |
| 2024-07-16 | 15,400.00 | 15,425.00 | 14,525.00 | 15,100.00 | 15,100.00 | 132,098 |
| 2024-07-15 | 16,500.00 | 16,500.00 | 15,225.00 | 15,300.00 | 15,300.00 | 126,551 |
| 2024-07-12 | 16,150.00 | 16,700.00 | 16,150.00 | 16,450.00 | 16,450.00 | 121,108 |
| 2024-07-11 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 89,629 |
| 2024-07-10 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 104,507 |
| 2024-07-08 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 65,835 |
| 2024-07-05 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 112,976 |
| 2024-07-04 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 52,268 |
| 2024-07-03 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 107,539 |
| 2024-07-02 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 174,164 |
| 2024-07-01 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 135,827 |
| 2024-06-28 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 105,849 |
| 2024-06-27 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 133,055 |
| 2024-06-26 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 124,910 |
| 2024-06-25 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 75,921 |
| 2024-06-24 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 118,347 |
| 2024-06-19 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 36,190 |
| 2024-06-18 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 57,782 |
| 2024-06-14 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 48,710 |
| 2024-06-13 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 98,544 |
| 2024-06-12 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 170,761 |
| 2024-06-11 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 173,503 |
| 2024-06-10 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 110,818 |
| 2024-06-07 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 86,389 |
| 2024-06-06 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 100,995 |
| 2024-06-05 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 118,146 |
| 2024-06-04 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 146,860 |
| 2024-06-03 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 143,857 |
| 2024-05-31 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 103,012 |
| 2024-05-30 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 76,488 |
| 2024-05-29 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 108,669 |
| 2024-05-28 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 82,302 |
| 2024-05-27 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 11,741.00 | 42,198 |
| 2024-05-24 | 11,737.00 | 11,990.00 | 11,584.50 | 11,741.00 | 11,741.00 | 77,086 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-10 | 20.4863 ARS |
| 2026-05-11 | 20.4863 ARS |
| 2026-02-09 | 19.7275 ARS |
| 2025-11-10 | 19.7275 ARS |
| 2025-08-11 | 19.7275 ARS |
| 2025-05-12 | 19.7275 ARS |
| 2025-02-10 | 18.9688 ARS |
| 2024-11-08 | 18.9688 ARS |
| 2024-08-12 | 18.9688 ARS |
| 2024-05-10 | 18.9688 ARS |
| 2024-02-09 | 18.2100 ARS |
| 2023-11-10 | 36.4200 ARS |
| 2023-08-11 | 36.4200 ARS |
| 2023-05-12 | 36.4200 ARS |
| 2023-02-10 | 34.9025 ARS |
| 2022-11-04 | 34.9025 ARS |
| 2022-08-05 | 34.9025 ARS |
| 2022-05-06 | 34.9025 ARS |
| 2022-02-04 | 33.3850 ARS |
| 2021-11-05 | 33.3850 ARS |
| 2021-08-06 | 33.3850 ARS |
| 2021-05-07 | 33.3850 ARS |
| 2021-02-05 | 31.1088 ARS |
| 2020-11-06 | 31.1088 ARS |
| 2020-08-07 | 124.4350 ARS |
| 2020-05-08 | 124.4350 ARS |
| 2020-02-07 | 116.8475 ARS |
| 2019-11-07 | 116.8475 ARS |
| 2019-08-09 | 116.8475 ARS |
| 2019-05-10 | 116.8475 ARS |
| 2019-02-08 | 110.7775 ARS |
Open, high, low and close are as traded (ARS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.