Apple Inc DRC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	14,200.00	14,851.50	14,195.00	14,804.50	14,804.50	77,473
2023-08-28	13,911.50	14,188.00	13,798.50	14,160.50	14,160.50	60,636
2023-08-25	13,620.00	13,832.00	13,500.00	13,798.50	13,798.50	65,736
2023-08-24	13,552.00	13,553.50	13,356.00	13,426.50	13,426.50	71,304
2023-08-23	13,366.00	13,600.00	13,360.00	13,564.00	13,564.00	66,729
2023-08-22	13,146.00	13,265.00	13,095.00	13,216.00	13,216.00	72,584
2023-08-18	12,942.00	13,062.00	12,800.00	13,040.00	13,040.00	47,697
2023-08-17	12,800.00	13,000.00	12,616.00	12,974.50	12,974.50	75,342
2023-08-16	12,647.50	12,813.00	12,600.00	12,766.00	12,766.00	100,860
2023-08-15	12,000.00	12,500.00	11,760.50	12,465.50	12,465.50	69,699
2023-08-14	11,216.50	11,798.00	11,216.50	11,734.00	11,734.00	77,710
2023-08-11	10,699.00	10,749.50	10,531.50	10,699.00	10,699.00	82,589
2023-08-10	10,700.00	10,800.00	10,604.50	10,654.00	10,654.00	86,442
2023-08-09	10,784.00	10,804.00	10,510.00	10,544.50	10,544.50	79,687
2023-08-08	10,700.00	10,876.00	10,700.00	10,763.50	10,763.50	101,662
2023-08-07	10,522.00	10,720.00	10,500.00	10,691.50	10,691.50	131,961
2023-08-04	10,845.00	10,878.00	10,641.00	10,676.00	10,676.00	89,851
2023-08-03	10,982.00	11,130.50	10,880.00	11,050.50	11,050.50	49,540
2023-08-02	10,990.50	10,991.50	10,851.00	10,943.00	10,943.00	64,460
2023-08-01	10,952.00	11,000.00	10,880.00	10,972.00	10,972.00	27,458
2023-07-31	10,750.00	10,854.50	10,687.50	10,824.50	10,824.50	40,164
2023-07-28	10,800.00	10,800.00	10,630.00	10,698.50	10,698.50	28,965
2023-07-27	10,664.00	10,792.00	10,490.50	10,510.00	10,510.00	42,250
2023-07-26	10,532.00	10,617.50	10,478.50	10,542.50	10,542.50	22,375
2023-07-25	10,400.00	10,537.00	10,368.50	10,508.50	10,508.50	41,823
2023-07-24	10,255.00	10,344.50	10,253.50	10,295.00	10,295.00	58,590
2023-07-21	10,260.00	10,376.00	10,199.00	10,245.50	10,245.50	60,013
2023-07-20	10,310.00	10,413.00	10,150.00	10,242.50	10,242.50	77,220
2023-07-19	10,264.00	10,439.50	10,150.00	10,310.00	10,310.00	80,637
2023-07-18	10,400.00	10,400.00	10,163.00	10,232.50	10,232.50	45,105
2023-07-17	10,450.00	10,465.00	10,255.00	10,349.00	10,349.00	39,474
2023-07-14	10,030.00	10,304.00	10,030.00	10,284.00	10,284.00	57,611
2023-07-13	9,810.00	10,057.00	9,810.00	10,034.50	10,034.50	50,413
2023-07-12	9,789.00	9,862.50	9,726.00	9,798.00	9,798.00	27,411
2023-07-11	9,775.50	9,775.50	9,600.00	9,669.50	9,669.50	25,624
2023-07-10	9,735.00	9,766.50	9,629.00	9,696.50	9,696.50	47,310
2023-07-07	9,938.00	9,945.00	9,818.00	9,869.50	9,869.50	35,745
2023-07-06	9,803.00	9,900.00	9,700.00	9,885.50	9,885.50	28,099
2023-07-05	9,917.00	9,938.00	9,707.50	9,763.00	9,763.00	86,216
2023-07-04	9,950.00	10,250.00	9,871.00	9,995.50	9,995.50	15,094
2023-07-03	9,943.00	9,943.00	9,722.00	9,871.00	9,871.00	29,159
2023-06-30	9,703.50	9,940.00	9,703.50	9,932.50	9,932.50	59,291
2023-06-29	9,613.50	9,675.00	9,525.00	9,579.00	9,579.00	43,699
2023-06-28	9,600.00	9,650.00	9,504.50	9,511.50	9,511.50	58,663
2023-06-27	9,610.00	9,615.50	9,493.50	9,580.00	9,580.00	43,842
2023-06-26	9,720.00	9,750.00	9,455.00	9,466.00	9,466.00	31,948
2023-06-23	9,552.50	9,713.50	9,450.00	9,682.00	9,682.00	127,669
2023-06-22	9,470.00	9,572.00	9,370.00	9,552.00	9,552.00	45,332
2023-06-21	9,401.50	9,401.50	9,182.50	9,331.50	9,331.50	124,975
2023-06-16	9,425.00	9,450.00	9,344.00	9,368.50	9,368.50	85,641
2023-06-15	9,250.00	9,430.50	9,200.00	9,415.50	9,415.50	57,415
2023-06-14	9,250.00	9,253.50	9,124.00	9,193.00	9,193.00	66,563
2023-06-13	9,200.00	9,235.00	9,107.00	9,177.00	9,177.00	69,229
2023-06-12	9,046.50	9,192.00	9,000.00	9,189.00	9,189.00	65,640
2023-06-09	9,091.00	9,117.00	9,014.00	9,041.00	9,041.00	85,194
2023-06-08	8,800.00	9,027.00	8,717.00	9,014.00	9,014.00	114,169
2023-06-07	8,880.00	8,950.00	8,760.00	8,776.00	8,776.00	98,161
2023-06-06	8,920.00	8,920.00	8,771.00	8,850.00	8,850.00	114,399
2023-06-05	9,090.00	9,180.00	8,835.00	8,885.00	8,885.00	95,985
2023-06-02	8,998.00	8,998.00	8,858.00	8,976.00	8,976.00	38,170

← NewerPage 14 of 21 · 1,235 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.