Apple Inc DRC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-22	10,156.50	10,380.50	9,899.50	10,112.00	10,112.00	106,157
2024-02-21	10,180.00	10,316.50	10,031.00	10,087.00	10,087.00	84,604
2024-02-20	10,398.00	10,627.00	10,030.50	10,249.00	10,249.00	100,033
2024-02-19	10,133.00	10,460.00	9,830.50	10,369.00	10,369.00	37,397
2024-02-16	10,500.00	10,700.00	9,761.00	10,116.50	10,116.50	94,225
2024-02-15	10,800.00	10,974.00	10,463.00	10,506.50	10,506.50	100,213
2024-02-14	11,700.00	11,700.00	10,701.50	10,780.50	10,780.50	192,481
2024-02-09	11,885.00	11,989.50	11,590.50	11,661.00	11,661.00	78,255
2024-02-08	12,000.00	12,133.00	11,730.00	11,769.50	11,769.49	73,820
2024-02-07	12,000.00	12,324.50	11,851.50	11,987.00	11,986.99	60,776
2024-02-06	12,216.00	12,216.00	11,781.00	11,799.50	11,799.49	83,335
2024-02-05	12,250.00	12,400.00	11,950.00	12,121.50	12,121.49	95,254
2024-02-02	11,780.00	12,254.00	11,500.00	12,002.50	12,002.50	111,722
2024-02-01	11,600.00	12,068.50	11,450.00	12,031.00	12,031.00	71,920
2024-01-31	12,000.00	12,041.50	11,402.00	11,557.50	11,557.50	83,851
2024-01-30	12,105.00	12,275.00	11,800.00	11,924.50	11,924.50	106,131
2024-01-29	11,997.50	12,133.00	11,879.00	12,103.00	12,103.00	123,763
2024-01-26	12,500.00	12,650.00	11,820.00	11,997.50	11,997.50	58,520
2024-01-25	12,798.50	13,184.50	12,390.00	12,424.00	12,424.00	57,113
2024-01-24	12,550.00	12,950.00	12,270.00	12,697.50	12,697.50	54,161
2024-01-23	25,466.00	25,900.00	24,869.50	25,100.00	25,100.00	28,899
2024-01-22	25,105.00	25,500.00	25,100.00	25,414.50	25,414.50	67,816
2024-01-19	24,351.00	25,098.00	24,159.00	25,035.00	25,035.00	72,433
2024-01-18	23,300.00	24,717.00	23,300.00	24,281.50	24,281.50	93,380
2024-01-17	22,170.00	23,458.50	22,000.00	23,177.50	23,177.50	63,835
2024-01-16	21,670.00	22,332.00	20,900.00	22,202.50	22,202.50	88,907
2024-01-15	21,142.00	21,950.00	20,580.00	21,682.00	21,682.00	15,431
2024-01-12	21,300.00	21,800.00	20,785.00	21,142.00	21,142.00	52,345
2024-01-11	22,200.00	22,310.00	21,106.50	21,291.50	21,291.50	26,531
2024-01-10	22,475.50	22,800.00	21,765.00	22,053.00	22,053.00	59,211
2024-01-09	22,950.00	22,950.00	21,888.00	22,180.50	22,180.50	59,621
2024-01-08	20,737.00	22,320.00	20,201.00	22,278.00	22,278.00	100,783
2024-01-05	19,500.00	20,743.50	19,371.00	20,678.00	20,678.00	69,591
2024-01-04	19,343.00	19,900.00	19,010.00	19,838.00	19,838.00	68,681
2024-01-03	18,370.00	19,500.00	18,100.00	19,343.50	19,343.50	49,207
2024-01-02	18,780.00	18,800.00	17,960.00	18,405.50	18,405.50	91,613
2023-12-29	18,400.00	19,406.50	17,950.00	18,784.00	18,784.00	60,267
2023-12-28	16,890.00	18,423.00	16,856.50	18,240.00	18,240.00	82,361
2023-12-27	17,266.00	17,266.00	16,731.00	16,856.50	16,856.50	217,786
2023-12-26	18,420.50	18,420.50	17,200.00	17,267.00	17,267.00	197,095
2023-12-22	18,438.00	18,719.50	18,008.00	18,284.50	18,284.50	30,745
2023-12-21	18,420.00	19,000.00	18,104.50	18,439.50	18,439.50	143,248
2023-12-20	18,635.00	18,790.00	17,990.50	18,430.00	18,430.00	97,124
2023-12-19	18,620.00	19,090.00	18,498.00	18,608.00	18,608.00	132,598
2023-12-18	19,800.00	19,900.00	18,290.00	18,544.00	18,544.00	108,355
2023-12-15	20,100.00	20,108.00	19,500.00	19,633.50	19,633.50	96,909
2023-12-14	20,000.00	20,200.00	19,583.50	20,107.00	20,107.00	106,857
2023-12-13	21,500.00	21,840.00	18,601.00	19,845.00	19,845.00	82,689
2023-12-12	19,250.00	20,300.00	18,950.50	20,114.00	20,114.00	45,410
2023-12-11	19,500.00	20,500.00	18,568.00	19,316.00	19,316.00	76,910
2023-12-07	18,032.00	19,500.00	18,000.00	19,335.00	19,335.00	51,713
2023-12-06	17,570.00	18,150.00	17,442.00	18,032.00	18,032.00	49,415
2023-12-05	16,561.00	17,599.00	16,561.00	17,479.00	17,479.00	44,821
2023-12-04	17,100.00	17,730.00	16,401.00	16,635.00	16,635.00	37,717
2023-12-01	15,900.00	17,430.00	15,800.00	17,327.50	17,327.50	42,290
2023-11-30	15,600.00	15,917.00	15,000.00	15,770.00	15,770.00	33,063
2023-11-29	16,000.00	16,626.00	15,500.00	15,600.50	15,600.50	33,782
2023-11-28	16,365.50	16,453.00	15,120.50	15,953.50	15,953.50	43,412
2023-11-27	17,853.00	17,854.00	15,709.50	16,365.50	16,365.50	65,466
2023-11-24	18,219.00	18,399.00	17,292.00	17,579.50	17,579.50	46,416

← NewerPage 12 of 21 · 1,238 trading daysOlder →

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.