Apple Inc DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 11,945.00 | 12,210.00 | 11,575.00 | 11,748.00 | 11,748.00 | 132,166 |
| 2024-05-22 | 11,540.00 | 12,043.50 | 11,522.50 | 11,939.00 | 11,939.00 | 121,928 |
| 2024-05-21 | 10,800.00 | 11,573.50 | 10,800.00 | 11,545.00 | 11,545.00 | 137,776 |
| 2024-05-20 | 10,420.00 | 10,925.50 | 10,420.00 | 10,877.50 | 10,877.50 | 92,311 |
| 2024-05-17 | 10,435.00 | 10,581.50 | 10,386.00 | 10,468.00 | 10,468.00 | 71,840 |
| 2024-05-16 | 10,320.00 | 10,500.00 | 10,320.00 | 10,431.50 | 10,431.50 | 87,029 |
| 2024-05-15 | 10,000.00 | 10,421.00 | 10,000.00 | 10,376.00 | 10,376.00 | 70,720 |
| 2024-05-14 | 10,100.00 | 10,205.50 | 10,003.50 | 10,170.50 | 10,170.50 | 99,177 |
| 2024-05-13 | 9,890.50 | 10,069.50 | 9,890.50 | 10,035.00 | 10,035.00 | 53,277 |
| 2024-05-10 | 9,998.00 | 9,998.00 | 9,812.50 | 9,863.50 | 9,863.50 | 38,376 |
| 2024-05-09 | 9,900.00 | 10,000.00 | 9,800.00 | 9,987.00 | 9,986.99 | 83,959 |
| 2024-05-08 | 10,071.00 | 10,071.00 | 9,821.00 | 9,832.50 | 9,832.49 | 119,040 |
| 2024-05-07 | 10,150.00 | 10,269.00 | 9,912.00 | 9,992.50 | 9,992.49 | 115,877 |
| 2024-05-06 | 10,199.00 | 10,199.00 | 9,990.00 | 10,076.00 | 10,075.99 | 127,741 |
| 2024-05-03 | 10,409.50 | 10,418.50 | 10,181.00 | 10,260.00 | 10,260.00 | 159,454 |
| 2024-05-02 | 9,400.00 | 9,732.50 | 9,339.00 | 9,690.50 | 9,690.50 | 117,473 |
| 2024-04-30 | 9,500.00 | 9,616.00 | 9,270.50 | 9,354.50 | 9,354.50 | 92,274 |
| 2024-04-29 | 9,410.00 | 9,609.00 | 9,400.00 | 9,456.50 | 9,456.50 | 126,606 |
| 2024-04-26 | 9,194.00 | 9,353.00 | 9,097.00 | 9,184.00 | 9,184.00 | 38,330 |
| 2024-04-25 | 8,940.00 | 9,198.50 | 8,892.50 | 9,175.50 | 9,175.50 | 143,372 |
| 2024-04-24 | 8,630.00 | 8,939.50 | 8,630.00 | 8,912.50 | 8,912.50 | 77,520 |
| 2024-04-23 | 8,820.00 | 8,852.00 | 8,735.00 | 8,789.00 | 8,789.00 | 89,171 |
| 2024-04-22 | 8,800.00 | 8,860.00 | 8,744.50 | 8,795.00 | 8,795.00 | 93,283 |
| 2024-04-19 | 8,700.00 | 8,856.00 | 8,600.00 | 8,804.50 | 8,804.50 | 130,447 |
| 2024-04-18 | 8,910.00 | 8,935.50 | 8,801.50 | 8,890.00 | 8,890.00 | 216,100 |
| 2024-04-17 | 9,105.00 | 9,199.00 | 8,918.00 | 8,923.00 | 8,923.00 | 36,381 |
| 2024-04-16 | 9,270.00 | 9,325.00 | 9,027.50 | 9,104.00 | 9,104.00 | 132,912 |
| 2024-04-15 | 9,249.00 | 9,475.00 | 9,094.00 | 9,270.50 | 9,270.50 | 81,128 |
| 2024-04-12 | 9,300.00 | 9,442.50 | 9,195.00 | 9,291.00 | 9,291.00 | 63,663 |
| 2024-04-11 | 8,800.00 | 9,223.50 | 8,790.00 | 9,194.50 | 9,194.50 | 11,640 |
| 2024-04-10 | 8,799.00 | 8,820.00 | 8,695.50 | 8,784.50 | 8,784.50 | 69,525 |
| 2024-04-09 | 8,740.00 | 8,858.00 | 8,710.50 | 8,814.00 | 8,814.00 | 90,786 |
| 2024-04-08 | 8,888.50 | 8,895.00 | 8,675.00 | 8,728.50 | 8,728.50 | 78,685 |
| 2024-04-05 | 8,851.00 | 9,000.00 | 8,700.00 | 8,888.50 | 8,888.50 | 83,802 |
| 2024-04-04 | 9,110.00 | 9,300.00 | 8,896.50 | 8,925.50 | 8,925.50 | 102,514 |
| 2024-04-03 | 9,250.00 | 9,250.00 | 9,039.50 | 9,107.00 | 9,107.00 | 107,394 |
| 2024-03-27 | 9,378.00 | 9,550.00 | 9,320.50 | 9,394.50 | 9,394.50 | 85,894 |
| 2024-03-26 | 9,256.00 | 9,448.00 | 9,200.00 | 9,308.50 | 9,308.50 | 109,712 |
| 2024-03-25 | 9,400.00 | 9,400.00 | 9,200.00 | 9,260.50 | 9,260.50 | 139,451 |
| 2024-03-22 | 9,436.00 | 9,500.00 | 9,379.00 | 9,456.50 | 9,456.50 | 67,158 |
| 2024-03-21 | 9,782.50 | 9,783.00 | 9,372.00 | 9,424.50 | 9,424.50 | 136,872 |
| 2024-03-20 | 9,563.00 | 9,846.00 | 9,519.00 | 9,798.00 | 9,798.00 | 93,069 |
| 2024-03-19 | 9,411.50 | 9,592.00 | 9,356.50 | 9,507.00 | 9,507.00 | 66,051 |
| 2024-03-18 | 9,300.00 | 9,546.50 | 9,280.00 | 9,374.50 | 9,374.50 | 58,828 |
| 2024-03-15 | 9,280.00 | 9,280.00 | 8,952.50 | 9,208.00 | 9,208.00 | 71,773 |
| 2024-03-14 | 9,065.00 | 9,287.50 | 9,065.00 | 9,169.00 | 9,169.00 | 100,448 |
| 2024-03-13 | 9,307.50 | 9,356.50 | 8,995.00 | 9,035.50 | 9,035.50 | 102,461 |
| 2024-03-12 | 8,860.00 | 9,576.00 | 8,770.00 | 9,313.50 | 9,313.50 | 96,164 |
| 2024-03-11 | 9,101.00 | 9,176.50 | 8,795.00 | 8,839.00 | 8,839.00 | 79,604 |
| 2024-03-08 | 8,700.00 | 9,078.50 | 8,670.00 | 9,033.50 | 9,033.50 | 118,518 |
| 2024-03-07 | 8,700.50 | 8,813.50 | 8,580.00 | 8,761.00 | 8,761.00 | 107,290 |
| 2024-03-06 | 8,931.00 | 8,990.00 | 8,525.00 | 8,654.50 | 8,654.50 | 94,645 |
| 2024-03-05 | 9,205.00 | 9,205.00 | 8,860.00 | 8,893.00 | 8,893.00 | 85,151 |
| 2024-03-04 | 9,820.00 | 9,820.00 | 9,180.00 | 9,345.00 | 9,345.00 | 112,010 |
| 2024-03-01 | 9,526.00 | 9,832.00 | 9,487.00 | 9,788.50 | 9,788.50 | 91,590 |
| 2024-02-29 | 9,650.00 | 9,910.00 | 9,564.00 | 9,654.00 | 9,654.00 | 53,780 |
| 2024-02-28 | 9,950.00 | 10,170.00 | 9,619.50 | 9,687.00 | 9,687.00 | 62,508 |
| 2024-02-27 | 9,995.50 | 10,024.50 | 9,794.00 | 9,978.50 | 9,978.50 | 68,918 |
| 2024-02-26 | 10,180.00 | 10,450.00 | 9,845.50 | 9,967.50 | 9,967.50 | 67,776 |
| 2024-02-23 | 10,127.00 | 10,300.00 | 9,901.00 | 10,172.00 | 10,172.00 | 71,408 |
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.