Apple Inc DRC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-01 | 8,760.50 | 8,946.00 | 8,683.50 | 8,915.50 | 8,915.50 | 31,664 |
| 2023-05-31 | 8,577.00 | 8,768.00 | 8,577.00 | 8,739.50 | 8,739.50 | 35,892 |
| 2023-05-30 | 8,750.00 | 8,820.00 | 8,589.00 | 8,631.50 | 8,631.50 | 50,826 |
| 2023-05-29 | 8,500.00 | 8,958.00 | 8,500.00 | 8,737.50 | 8,737.50 | 7,768 |
| 2023-05-24 | 8,570.00 | 8,581.50 | 8,376.50 | 8,443.00 | 8,443.00 | 30,312 |
| 2023-05-23 | 8,577.00 | 8,577.00 | 8,450.00 | 8,498.00 | 8,498.00 | 70,046 |
| 2023-05-22 | 8,700.00 | 8,700.00 | 8,510.00 | 8,590.50 | 8,590.50 | 84,328 |
| 2023-05-19 | 8,800.00 | 8,800.00 | 8,610.00 | 8,645.50 | 8,645.50 | 44,150 |
| 2023-05-18 | 8,434.50 | 8,677.50 | 8,374.50 | 8,651.50 | 8,651.50 | 33,718 |
| 2023-05-17 | 8,300.00 | 8,399.00 | 8,200.00 | 8,349.00 | 8,349.00 | 43,405 |
| 2023-05-16 | 8,210.50 | 8,349.50 | 8,160.00 | 8,304.00 | 8,304.00 | 33,629 |
| 2023-05-15 | 8,072.50 | 8,139.00 | 8,019.50 | 8,129.50 | 8,129.50 | 38,988 |
| 2023-05-12 | 7,887.50 | 8,099.00 | 7,810.00 | 8,072.50 | 8,072.50 | 77,892 |
| 2023-05-11 | 7,791.50 | 7,941.50 | 7,760.00 | 7,888.50 | 7,888.50 | 98,895 |
| 2023-05-10 | 7,899.00 | 7,899.00 | 7,730.00 | 7,822.00 | 7,822.00 | 37,999 |
| 2023-05-09 | 7,941.00 | 7,941.00 | 7,765.50 | 7,776.00 | 7,776.00 | 57,857 |
| 2023-05-08 | 7,955.00 | 7,955.00 | 7,852.00 | 7,936.50 | 7,936.50 | 72,338 |
| 2023-05-05 | 7,750.00 | 7,937.00 | 7,729.00 | 7,921.50 | 7,921.50 | 78,988 |
| 2023-05-04 | 7,489.00 | 7,547.00 | 7,400.00 | 7,453.50 | 7,453.50 | 51,986 |
| 2023-05-03 | 7,900.00 | 7,944.50 | 7,490.50 | 7,499.00 | 7,499.00 | 64,977 |
| 2023-05-02 | 7,800.00 | 7,800.00 | 7,641.00 | 7,744.50 | 7,744.50 | 66,837 |
| 2023-04-28 | 7,795.00 | 7,795.00 | 7,609.00 | 7,700.00 | 7,700.00 | 67,445 |
| 2023-04-27 | 7,700.00 | 7,780.00 | 7,620.00 | 7,702.00 | 7,702.00 | 45,593 |
| 2023-04-26 | 7,716.00 | 7,716.00 | 7,396.50 | 7,680.00 | 7,680.00 | 46,536 |
| 2023-04-25 | 7,700.00 | 7,982.50 | 7,620.00 | 7,648.50 | 7,648.50 | 113,039 |
| 2023-04-24 | 7,500.00 | 7,669.00 | 7,315.00 | 7,662.00 | 7,662.00 | 47,633 |
| 2023-04-21 | 7,263.00 | 7,521.00 | 7,177.50 | 7,498.50 | 7,498.50 | 47,422 |
| 2023-04-20 | 7,315.00 | 7,315.00 | 7,100.00 | 7,230.00 | 7,230.00 | 78,358 |
| 2023-04-19 | 7,118.00 | 7,315.00 | 7,091.00 | 7,224.00 | 7,224.00 | 39,345 |
| 2023-04-18 | 6,837.00 | 7,097.00 | 6,833.00 | 7,089.00 | 7,089.00 | 40,216 |
| 2023-04-17 | 6,664.00 | 6,792.00 | 6,649.50 | 6,760.00 | 6,760.00 | 29,297 |
| 2023-04-14 | 6,692.50 | 6,712.00 | 6,600.50 | 6,664.00 | 6,664.00 | 52,182 |
| 2023-04-13 | 6,500.00 | 6,678.50 | 6,500.00 | 6,659.00 | 6,659.00 | 38,684 |
| 2023-04-12 | 6,405.50 | 6,477.00 | 6,370.00 | 6,388.50 | 6,388.50 | 41,987 |
| 2023-04-11 | 6,537.00 | 6,537.00 | 6,400.00 | 6,416.50 | 6,416.50 | 79,299 |
| 2023-04-10 | 6,591.00 | 6,591.00 | 6,486.00 | 6,533.50 | 6,533.50 | 101,808 |
| 2023-04-05 | 6,710.00 | 6,710.00 | 6,607.50 | 6,661.00 | 6,661.00 | 41,933 |
| 2023-04-04 | 6,757.50 | 6,858.00 | 6,742.00 | 6,755.00 | 6,755.00 | 26,686 |
| 2023-04-03 | 6,725.00 | 6,767.50 | 6,687.00 | 6,747.50 | 6,747.50 | 52,452 |
| 2023-03-31 | 6,530.00 | 6,709.00 | 6,530.00 | 6,683.00 | 6,683.00 | 31,238 |
| 2023-03-30 | 6,400.00 | 6,528.00 | 6,390.00 | 6,513.00 | 6,513.00 | 50,636 |
| 2023-03-29 | 6,240.00 | 6,374.00 | 6,233.00 | 6,352.00 | 6,352.00 | 46,337 |
| 2023-03-28 | 6,109.00 | 6,164.00 | 6,109.00 | 6,159.00 | 6,159.00 | 48,834 |
| 2023-03-27 | 6,220.00 | 6,300.00 | 6,183.00 | 6,210.50 | 6,210.50 | 53,655 |
| 2023-03-23 | 6,287.00 | 6,396.50 | 6,139.00 | 6,209.50 | 6,209.50 | 27,363 |
| 2023-03-22 | 6,400.00 | 6,469.00 | 6,250.00 | 6,283.50 | 6,283.50 | 42,856 |
| 2023-03-21 | 6,363.50 | 6,378.00 | 6,251.00 | 6,371.00 | 6,371.00 | 59,693 |
| 2023-03-20 | 6,315.00 | 6,361.00 | 6,227.00 | 6,337.00 | 6,337.00 | 29,741 |
| 2023-03-17 | 6,273.00 | 6,310.50 | 6,227.50 | 6,261.50 | 6,261.50 | 52,401 |
| 2023-03-16 | 6,050.00 | 6,274.00 | 6,050.00 | 6,247.00 | 6,247.00 | 78,411 |
| 2023-03-15 | 5,996.00 | 6,100.00 | 5,953.50 | 6,034.00 | 6,034.00 | 114,649 |
| 2023-03-14 | 5,969.00 | 6,073.00 | 5,910.00 | 5,996.50 | 5,996.50 | 100,115 |
| 2023-03-13 | 5,938.00 | 6,020.00 | 5,857.00 | 5,951.00 | 5,951.00 | 107,067 |
| 2023-03-10 | 5,840.00 | 5,924.00 | 5,800.00 | 5,845.00 | 5,845.00 | 85,639 |
| 2023-03-09 | 5,802.00 | 5,959.00 | 5,802.00 | 5,831.00 | 5,831.00 | 64,380 |
| 2023-03-08 | 5,732.00 | 5,794.50 | 5,670.00 | 5,774.50 | 5,774.50 | 77,558 |
| 2023-03-07 | 5,700.00 | 5,791.50 | 5,648.00 | 5,675.50 | 5,675.50 | 40,612 |
| 2023-03-06 | 5,712.00 | 5,820.00 | 5,701.00 | 5,755.00 | 5,755.00 | 45,098 |
| 2023-03-03 | 5,500.00 | 5,618.50 | 5,499.50 | 5,618.50 | 5,618.50 | 34,892 |
| 2023-03-02 | 5,359.00 | 5,450.00 | 5,305.00 | 5,448.50 | 5,448.50 | 28,226 |
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.