Apple Inc DRC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	17,958.50	18,350.00	17,954.00	18,197.00	18,197.00	13,318
2023-11-22	17,100.00	18,750.00	16,600.00	17,954.50	17,954.50	60,469
2023-11-21	17,500.00	17,500.00	16,192.50	16,959.50	16,959.50	45,273
2023-11-17	16,799.00	16,890.00	16,020.00	16,640.50	16,640.50	76,669
2023-11-16	16,515.00	16,889.00	16,331.00	16,467.50	16,467.50	40,737
2023-11-15	16,500.00	16,722.50	16,326.50	16,457.00	16,457.00	29,322
2023-11-14	16,350.50	16,800.00	16,260.50	16,405.00	16,405.00	42,846
2023-11-13	16,243.00	16,621.50	16,046.50	16,245.50	16,245.50	37,848
2023-11-10	15,750.00	16,600.00	15,750.00	16,305.00	16,305.00	49,525
2023-11-09	15,333.00	15,900.00	15,101.00	15,879.00	15,879.00	32,147
2023-11-08	15,710.00	15,799.00	15,238.00	15,323.00	15,323.00	34,722
2023-11-07	15,340.00	15,739.50	15,200.00	15,622.00	15,622.00	63,319
2023-11-06	15,291.50	15,291.50	15,291.50	15,291.50	15,291.50	0
2023-11-03	15,700.00	15,700.00	15,076.00	15,320.00	15,320.00	45,709
2023-11-02	15,491.50	15,963.50	15,423.50	15,704.00	15,704.00	49,116
2023-11-01	15,000.00	15,400.00	14,600.00	15,338.00	15,338.00	37,922
2023-10-31	14,600.00	14,997.00	14,262.00	14,694.50	14,694.50	3,162
2023-10-30	14,920.00	14,920.00	14,313.50	14,500.50	14,500.50	63,216
2023-10-27	14,700.00	14,889.50	14,310.50	14,465.00	14,465.00	27,943
2023-10-26	14,750.00	15,324.00	14,350.00	14,642.00	14,642.00	53,409
2023-10-25	15,450.00	15,450.00	14,219.00	14,973.00	14,973.00	62,369
2023-10-24	16,377.00	16,500.00	14,888.00	15,350.50	15,350.50	62,773
2023-10-23	16,521.00	17,260.00	15,403.00	16,377.00	16,377.00	56,946
2023-10-20	17,290.00	19,800.00	16,851.00	17,583.50	17,583.50	163,151
2023-10-19	17,199.00	17,251.50	16,506.50	16,689.50	16,689.50	88,635
2023-10-18	17,084.00	17,430.00	16,621.00	16,750.50	16,750.50	97,972
2023-10-17	16,949.00	17,700.00	16,600.00	17,027.50	17,027.50	65,091
2023-10-12	17,000.00	17,700.00	16,944.00	17,237.00	17,237.00	96,652
2023-10-11	17,082.00	17,300.00	15,845.50	16,669.00	16,669.00	85,527
2023-10-10	16,167.00	17,551.50	15,900.50	17,082.00	17,082.00	117,464
2023-10-09	15,659.50	16,080.50	15,350.50	15,792.50	15,792.50	87,454
2023-10-06	15,677.50	15,990.00	15,115.00	15,279.50	15,279.50	261,662
2023-10-05	15,957.00	16,223.00	15,476.00	15,619.00	15,619.00	113,499
2023-10-04	15,000.00	15,736.00	14,900.00	15,695.00	15,695.00	95,824
2023-10-03	14,497.50	14,956.50	14,141.00	14,863.50	14,863.50	190,348
2023-10-02	14,150.00	14,532.00	14,150.00	14,369.50	14,369.50	41,845
2023-09-29	14,149.50	14,372.00	13,798.50	14,113.50	14,113.50	68,916
2023-09-28	13,300.00	14,039.50	13,300.00	13,976.50	13,976.50	55,043
2023-09-27	13,367.00	13,492.00	13,231.00	13,419.50	13,419.50	61,596
2023-09-26	13,334.00	13,451.50	13,144.00	13,336.50	13,336.50	40,117
2023-09-25	13,135.00	13,424.50	13,135.00	13,371.00	13,371.00	84,043
2023-09-22	13,090.00	13,279.50	13,064.00	13,169.00	13,169.00	93,029
2023-09-21	13,000.00	13,274.50	12,956.00	13,031.00	13,031.00	61,547
2023-09-20	13,214.00	13,214.00	13,012.00	13,028.50	13,028.50	35,305
2023-09-19	13,150.00	13,245.00	12,982.00	13,220.50	13,220.50	43,294
2023-09-18	12,941.00	13,171.50	12,941.00	13,078.00	13,078.00	61,854
2023-09-15	13,000.00	13,033.00	12,779.00	12,914.00	12,914.00	34,870
2023-09-14	12,950.00	13,059.00	12,930.00	13,027.50	13,027.50	65,071
2023-09-13	13,041.50	13,098.50	12,900.00	12,910.50	12,910.50	67,018
2023-09-12	13,340.00	13,340.00	12,900.00	13,041.50	13,041.50	60,800
2023-09-11	13,256.00	13,256.00	12,997.50	13,224.50	13,224.50	50,832
2023-09-08	13,150.00	13,360.00	13,060.50	13,185.50	13,185.50	52,898
2023-09-07	13,528.00	13,630.00	13,108.50	13,151.50	13,151.50	141,728
2023-09-06	14,410.00	14,410.00	13,776.00	13,899.50	13,899.50	81,509
2023-09-05	14,446.50	14,451.50	14,128.00	14,408.50	14,408.50	44,645
2023-09-04	14,600.00	14,800.00	14,290.50	14,604.50	14,604.50	20,422
2023-09-01	14,696.00	14,843.00	14,400.00	14,522.00	14,522.00	59,117
2023-08-31	15,100.00	15,167.50	14,627.00	14,662.00	14,662.00	65,341
2023-08-30	14,920.00	15,193.50	14,714.50	15,010.50	15,010.50	100,909
2023-08-29	14,200.00	14,851.50	14,195.00	14,804.50	14,804.50	77,473

← NewerPage 13 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.